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 (%)
May 31, 2012 5.790 5.810 5.630 5.640 267,842 -0.13(-2.25%)
May 30, 2012 5.730 5.850 5.720 5.770 99,713 -0.02(-0.35%)
May 29, 2012 5.810 5.940 5.770 5.790 144,082 +0.03(+0.52%)
May 25, 2012 5.790 5.802 5.710 5.760 120,579 -0.05(-0.86%)
May 24, 2012 5.900 5.900 5.727 5.810 78,067 -0.10(-1.69%)
May 23, 2012 5.810 5.960 5.730 5.910 185,670 +0.04(+0.68%)
May 22, 2012 6.060 6.070 5.840 5.870 85,557 -0.22(-3.61%)
May 21, 2012 6.040 6.120 6.040 6.090 57,085 +0.04(+0.66%)
May 18, 2012 6.170 6.180 6.020 6.050 177,966 -0.13(-2.10%)
May 17, 2012 6.240 6.250 6.170 6.180 234,350 -0.08(-1.28%)
May 16, 2012 6.240 6.290 6.200 6.260 102,374 +0.02(+0.32%)
May 15, 2012 6.160 6.250 6.150 6.240 121,584 +0.06(+0.97%)
May 14, 2012 6.110 6.240 6.090 6.180 162,865 +0.00(+0.00%)
May 11, 2012 6.150 6.180 6.100 6.180 209,572 +0.00(+0.00%)
May 10, 2012 6.120 6.190 6.100 6.180 109,157 +0.07(+1.15%)
May 09, 2012 5.980 6.140 5.940 6.110 103,936 +0.06(+0.99%)
May 08, 2012 5.920 6.070 5.890 6.050 165,167 +0.11(+1.85%)
May 07, 2012 5.920 5.980 5.860 5.940 73,870 -0.01(-0.17%)
May 04, 2012 5.950 5.990 5.810 5.950 174,387 -0.04(-0.67%)
May 03, 2012 6.070 6.094 5.960 5.990 190,603 -0.10(-1.64%)
May 02, 2012 6.110 6.120 5.960 6.090 228,598 -0.04(-0.65%)
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.