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

Cbiz Inc (NY: CBZ )

78.99 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2016 10.31 10.31 10.12 10.18 169,526 -0.12(-1.17%)
Apr 28, 2016 10.13 10.49 10.12 10.30 240,191 +0.21(+2.08%)
Apr 27, 2016 9.440 10.13 9.300 10.09 216,667 +0.06(+0.60%)
Apr 26, 2016 10.00 10.11 9.840 10.03 137,384 +0.01(+0.10%)
Apr 25, 2016 9.970 10.08 9.850 10.02 75,919 -0.01(-0.10%)
Apr 22, 2016 10.00 10.11 9.960 10.03 94,165 -0.01(-0.10%)
Apr 21, 2016 10.12 10.17 10.01 10.04 67,092 -0.14(-1.38%)
Apr 20, 2016 10.21 10.25 10.14 10.18 95,346 -0.07(-0.68%)
Apr 19, 2016 10.23 10.27 10.19 10.25 69,618 +0.02(+0.20%)
Apr 18, 2016 10.17 10.26 10.12 10.23 92,886 +0.01(+0.10%)
Apr 15, 2016 9.920 10.25 9.920 10.22 142,642 +0.27(+2.71%)
Apr 14, 2016 10.01 10.02 9.890 9.950 108,333 -0.07(-0.70%)
Apr 13, 2016 9.800 10.03 9.770 10.02 128,500 +0.24(+2.45%)
Apr 12, 2016 9.730 9.850 9.720 9.780 87,889 +0.02(+0.20%)
Apr 11, 2016 9.800 9.930 9.750 9.760 83,776 -0.02(-0.20%)
Apr 08, 2016 9.840 9.930 9.720 9.780 234,399 +0.02(+0.20%)
Apr 07, 2016 9.940 9.990 9.760 9.760 211,965 -0.23(-2.30%)
Apr 06, 2016 9.970 10.02 9.890 9.990 105,167 +0.00(+0.00%)
Apr 05, 2016 10.25 10.25 9.990 9.990 139,519 -0.28(-2.73%)
Apr 04, 2016 10.17 10.31 10.12 10.27 138,664 +0.12(+1.18%)
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.