Indicators

Cbiz Inc (NY: CBZ )

78.99 +0.54 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.710	8.710	8.210	8.340	426,700	-0.34(-3.92%)
Apr 27, 2006	8.760	8.770	7.700	8.680	672,291	-0.06(-0.69%)
Apr 26, 2006	8.910	8.910	8.700	8.740	703,386	+0.07(+0.81%)
Apr 25, 2006	8.740	8.750	8.600	8.670	515,387	-0.03(-0.34%)
Apr 24, 2006	8.380	8.700	8.260	8.700	576,378	+0.32(+3.82%)
Apr 21, 2006	8.430	8.510	8.330	8.380	440,629	-0.06(-0.71%)
Apr 20, 2006	8.500	8.560	8.300	8.440	291,905	-0.06(-0.71%)
Apr 19, 2006	8.550	8.590	8.440	8.500	323,786	+0.00(+0.00%)
Apr 18, 2006	8.400	8.600	8.400	8.500	512,257	+0.08(+0.95%)
Apr 17, 2006	8.250	8.450	8.100	8.420	582,371	+0.18(+2.18%)
Apr 13, 2006	8.100	8.250	8.010	8.240	301,811	+0.14(+1.73%)
Apr 12, 2006	8.160	8.200	7.990	8.100	283,137	-0.06(-0.74%)
Apr 11, 2006	8.200	8.200	8.090	8.160	482,309	+0.02(+0.25%)
Apr 10, 2006	7.850	8.150	7.850	8.140	574,601	+0.24(+3.04%)
Apr 07, 2006	8.050	8.150	7.820	7.900	214,289	-0.07(-0.88%)
Apr 06, 2006	7.980	8.120	7.870	7.970	303,213	-0.05(-0.62%)
Apr 05, 2006	8.000	8.050	7.870	8.020	264,998	+0.08(+1.01%)
Apr 04, 2006	8.031	8.124	7.890	7.940	423,993	-0.14(-1.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.