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

Cbiz Inc (NY: CBZ )

78.19 -0.80 (-1.01%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 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 30, 2008 8.520 8.540 8.450 8.520 500,618 +0.02(+0.24%)
May 29, 2008 8.270 8.500 8.270 8.500 801,443 +0.19(+2.29%)
May 28, 2008 8.210 8.330 8.150 8.310 136,565 +0.15(+1.84%)
May 27, 2008 8.270 8.300 8.140 8.160 158,139 -0.09(-1.09%)
May 26, 2008 8.390 8.390 8.200 8.250 0 +0.00(+0.00%)
May 23, 2008 8.390 8.390 8.200 8.250 130,129 -0.20(-2.37%)
May 22, 2008 8.440 8.540 8.380 8.450 511,910 +0.01(+0.12%)
May 21, 2008 8.480 8.580 8.380 8.440 255,087 -0.01(-0.12%)
May 20, 2008 8.210 8.520 8.070 8.450 437,255 +0.19(+2.30%)
May 19, 2008 8.220 8.400 8.010 8.260 417,714 -0.01(-0.12%)
May 16, 2008 8.440 8.440 8.150 8.270 211,077 -0.13(-1.55%)
May 15, 2008 8.430 8.470 8.240 8.400 155,985 -0.09(-1.06%)
May 14, 2008 8.570 8.590 8.460 8.490 190,788 -0.08(-0.93%)
May 13, 2008 8.550 8.590 8.380 8.570 191,977 +0.07(+0.82%)
May 12, 2008 8.500 8.550 8.470 8.500 275,196 +0.02(+0.24%)
May 09, 2008 8.330 8.500 8.280 8.480 93,017 +0.06(+0.71%)
May 08, 2008 8.440 8.440 8.280 8.420 288,027 -0.02(-0.24%)
May 07, 2008 8.510 8.520 8.440 8.440 311,909 -0.08(-0.94%)
May 06, 2008 8.550 8.550 8.410 8.520 232,827 -0.05(-0.58%)
May 05, 2008 8.350 8.660 8.330 8.570 299,671 -0.18(-2.06%)
May 02, 2008 8.710 9.020 8.620 8.750 568,473 +0.08(+0.92%)
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.