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 (%)
May 31, 2006 8.030 8.260 8.030 8.250 548,417 +0.16(+1.98%)
May 30, 2006 8.170 8.250 8.010 8.090 266,289 -0.14(-1.70%)
May 26, 2006 8.290 8.310 8.090 8.230 295,339 -0.02(-0.24%)
May 25, 2006 8.200 8.290 7.990 8.250 543,138 +0.06(+0.73%)
May 24, 2006 7.810 8.220 7.700 8.190 4,581,803 +0.23(+2.89%)
May 23, 2006 7.860 8.070 7.660 7.960 394,770 +0.05(+0.63%)
May 22, 2006 7.860 8.000 7.580 7.910 281,943 -0.06(-0.75%)
May 19, 2006 8.140 8.210 7.750 7.970 421,347 -0.18(-2.21%)
May 18, 2006 8.290 8.480 8.130 8.150 231,360 -0.16(-1.93%)
May 17, 2006 8.410 8.460 8.100 8.310 302,332 -0.14(-1.66%)
May 16, 2006 8.180 8.540 8.110 8.450 395,930 +0.27(+3.30%)
May 15, 2006 8.110 8.250 8.000 8.180 236,568 +0.04(+0.49%)
May 12, 2006 8.290 8.310 7.870 8.140 412,861 -0.20(-2.40%)
May 11, 2006 8.850 8.900 8.310 8.340 340,028 -0.49(-5.55%)
May 10, 2006 9.000 9.000 8.790 8.830 244,359 -0.13(-1.45%)
May 09, 2006 8.870 8.970 8.800 8.960 459,260 +0.11(+1.24%)
May 08, 2006 8.740 8.900 8.660 8.850 334,123 +0.05(+0.57%)
May 05, 2006 8.990 9.000 8.770 8.800 325,789 -0.15(-1.68%)
May 04, 2006 8.750 8.970 8.720 8.950 498,764 +0.21(+2.40%)
May 03, 2006 8.650 8.750 8.560 8.740 525,101 +0.07(+0.81%)
May 02, 2006 8.520 8.750 8.520 8.670 593,382 +0.12(+1.40%)
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.