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 30, 2007	7.000	7.110	6.960	6.960	462,700	-0.04(-0.57%)
Apr 27, 2007	7.100	7.100	6.970	7.000	301,400	-0.11(-1.55%)
Apr 26, 2007	7.040	7.120	7.010	7.110	147,700	+0.03(+0.42%)
Apr 25, 2007	7.070	7.120	6.990	7.080	274,200	-0.03(-0.42%)
Apr 24, 2007	7.090	7.200	7.040	7.110	238,700	-0.01(-0.14%)
Apr 23, 2007	7.050	7.120	7.030	7.120	476,400	+0.05(+0.71%)
Apr 20, 2007	7.160	7.160	7.050	7.070	252,400	-0.02(-0.28%)
Apr 19, 2007	6.960	7.100	6.850	7.090	279,900	+0.09(+1.29%)
Apr 18, 2007	7.080	7.100	6.900	7.000	448,800	-0.08(-1.13%)
Apr 17, 2007	7.550	7.550	7.030	7.080	178,000	-0.06(-0.84%)
Apr 16, 2007	7.100	7.140	7.060	7.140	159,200	+0.04(+0.56%)
Apr 13, 2007	7.080	7.120	7.050	7.100	108,200	+0.00(+0.00%)
Apr 12, 2007	7.020	7.110	7.020	7.100	173,100	+0.07(+1.00%)
Apr 11, 2007	7.060	7.100	7.020	7.030	153,600	-0.03(-0.42%)
Apr 10, 2007	7.060	7.100	7.020	7.060	114,500	+0.00(+0.00%)
Apr 09, 2007	7.050	7.090	7.040	7.060	188,800	-0.02(-0.28%)
Apr 05, 2007	7.180	7.180	7.030	7.080	202,100	-0.10(-1.39%)
Apr 04, 2007	7.200	7.200	7.090	7.180	112,500	-0.03(-0.42%)
Apr 03, 2007	7.140	7.230	7.120	7.210	323,600	+0.09(+1.26%)

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.