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, 2013 6.620 6.700 6.590 6.660 239,375 -0.01(-0.15%)
May 30, 2013 6.600 6.680 6.580 6.670 61,209 +0.07(+1.06%)
May 29, 2013 6.570 6.630 6.530 6.600 67,431 +0.00(+0.00%)
May 28, 2013 6.530 6.650 6.420 6.600 547,284 +0.13(+2.01%)
May 24, 2013 6.330 6.480 6.310 6.470 51,487 +0.09(+1.41%)
May 23, 2013 6.450 6.580 6.300 6.380 195,896 -0.11(-1.69%)
May 22, 2013 6.640 6.700 6.410 6.490 128,152 -0.18(-2.70%)
May 21, 2013 6.680 6.700 6.600 6.670 43,722 -0.02(-0.30%)
May 20, 2013 6.590 6.700 6.570 6.690 89,797 +0.07(+1.06%)
May 17, 2013 6.600 6.690 6.480 6.620 120,391 +0.00(+0.00%)
May 16, 2013 6.610 6.670 6.550 6.620 77,940 -0.02(-0.30%)
May 15, 2013 6.570 6.650 6.550 6.640 512,212 +0.09(+1.37%)
May 13, 2013 6.540 6.630 6.530 6.550 82,390 +0.02(+0.31%)
May 10, 2013 6.510 6.560 6.470 6.530 103,049 +0.01(+0.15%)
May 09, 2013 6.470 6.580 6.410 6.520 110,158 +0.05(+0.77%)
May 08, 2013 6.420 6.490 6.410 6.470 55,968 +0.00(+0.00%)
May 07, 2013 6.480 6.530 6.420 6.470 83,381 -0.05(-0.77%)
May 06, 2013 6.420 6.540 6.400 6.520 86,387 +0.12(+1.87%)
May 03, 2013 6.390 6.500 6.300 6.400 143,268 +0.10(+1.59%)
May 02, 2013 6.430 6.550 6.250 6.300 87,469 -0.07(-1.10%)
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.