Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.750 9.080 8.680 8.870 409,868 +0.19(+2.19%)
Apr 29, 2008 8.520 8.750 8.440 8.680 1,570,150 +0.16(+1.88%)
Apr 28, 2008 8.500 8.580 8.430 8.520 211,769 +0.03(+0.35%)
Apr 25, 2008 8.560 8.580 8.380 8.490 192,620 -0.05(-0.59%)
Apr 24, 2008 8.360 8.550 8.300 8.540 294,789 +0.18(+2.15%)
Apr 23, 2008 8.340 8.450 8.250 8.360 117,610 +0.04(+0.48%)
Apr 22, 2008 8.340 8.430 8.220 8.320 498,521 -0.08(-0.95%)
Apr 21, 2008 8.320 8.420 8.240 8.400 281,236 +0.01(+0.12%)
Apr 18, 2008 8.400 8.440 8.230 8.390 463,855 +0.10(+1.21%)
Apr 17, 2008 8.240 8.380 8.230 8.290 484,100 +0.00(+0.00%)
Apr 16, 2008 8.100 8.370 8.100 8.290 226,249 +0.25(+3.11%)
Apr 15, 2008 8.030 8.100 7.990 8.040 225,963 +0.03(+0.37%)
Apr 14, 2008 7.980 8.080 7.900 8.010 249,458 +0.00(+0.00%)
Apr 11, 2008 8.130 8.130 7.990 8.010 264,600 -0.21(-2.55%)
Apr 10, 2008 8.100 8.230 7.960 8.220 208,100 +0.10(+1.23%)
Apr 09, 2008 8.230 8.280 8.100 8.120 159,895 -0.11(-1.34%)
Apr 08, 2008 8.240 8.280 8.160 8.230 217,900 -0.02(-0.24%)
Apr 07, 2008 8.240 8.270 8.190 8.250 201,700 +0.05(+0.61%)
Apr 04, 2008 8.030 8.250 7.760 8.200 290,903 +0.11(+1.36%)
Apr 03, 2008 8.060 8.150 7.980 8.090 174,500 -0.01(-0.12%)
Apr 02, 2008 7.800 8.100 7.800 8.100 321,488 -0.11(-1.34%)
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.