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

Cbiz Inc (NY: CBZ )

77.00 +0.55 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
May 01, 2006 8.390 8.550 8.120 8.550 570,844 +0.21(+2.52%)
Apr 28, 2006 8.710 8.710 8.210 8.340 426,700 -0.34(-3.92%)
Apr 27, 2006 8.760 8.770 7.700 8.680 672,291 -0.06(-0.69%)
Apr 26, 2006 8.910 8.910 8.700 8.740 703,386 +0.07(+0.81%)
Apr 25, 2006 8.740 8.750 8.600 8.670 515,387 -0.03(-0.34%)
Apr 24, 2006 8.380 8.700 8.260 8.700 576,378 +0.32(+3.82%)
Apr 21, 2006 8.430 8.510 8.330 8.380 440,629 -0.06(-0.71%)
Apr 20, 2006 8.500 8.560 8.300 8.440 291,905 -0.06(-0.71%)
Apr 19, 2006 8.550 8.590 8.440 8.500 323,786 +0.00(+0.00%)
Apr 18, 2006 8.400 8.600 8.400 8.500 512,257 +0.08(+0.95%)
Apr 17, 2006 8.250 8.450 8.100 8.420 582,371 +0.18(+2.18%)
Apr 13, 2006 8.100 8.250 8.010 8.240 301,811 +0.14(+1.73%)
Apr 12, 2006 8.160 8.200 7.990 8.100 283,137 -0.06(-0.74%)
Apr 11, 2006 8.200 8.200 8.090 8.160 482,309 +0.02(+0.25%)
Apr 10, 2006 7.850 8.150 7.850 8.140 574,601 +0.24(+3.04%)
Apr 07, 2006 8.050 8.150 7.820 7.900 214,289 -0.07(-0.88%)
Apr 06, 2006 7.980 8.120 7.870 7.970 303,213 -0.05(-0.62%)
Apr 05, 2006 8.000 8.050 7.870 8.020 264,998 +0.08(+1.01%)
Apr 04, 2006 8.031 8.124 7.890 7.940 423,993 -0.14(-1.73%)
Apr 03, 2006 8.050 8.210 8.000 8.080 537,596 +0.08(+1.00%)
Mar 31, 2006 7.800 8.000 7.790 8.000 428,423 +0.13(+1.65%)
Mar 30, 2006 8.050 8.050 7.650 7.870 307,629 -0.08(-1.01%)
Mar 29, 2006 7.970 8.090 7.850 7.950 608,072 +0.07(+0.89%)
Mar 28, 2006 7.950 7.960 7.710 7.880 518,625 +0.08(+1.03%)
Mar 27, 2006 7.800 7.850 7.500 7.800 996,434 +0.33(+4.42%)
Mar 24, 2006 7.630 7.650 7.210 7.470 613,726 -0.13(-1.71%)
Mar 23, 2006 7.550 7.620 7.330 7.600 253,300 +0.10(+1.33%)
Mar 22, 2006 7.250 7.550 7.190 7.500 249,900 +0.24(+3.31%)
Mar 21, 2006 7.490 7.500 7.240 7.260 219,026 -0.22(-2.94%)
Mar 20, 2006 7.530 7.560 7.430 7.480 330,404 -0.01(-0.13%)
Mar 17, 2006 7.440 7.530 7.200 7.490 671,248 +0.10(+1.35%)
Mar 16, 2006 7.500 7.700 7.340 7.390 526,232 -0.06(-0.81%)
Mar 15, 2006 7.300 7.480 7.150 7.450 340,865 +0.19(+2.62%)
Mar 14, 2006 7.250 7.450 7.200 7.260 640,731 -0.01(-0.14%)
Mar 13, 2006 7.260 7.270 7.190 7.270 282,149 +0.09(+1.25%)
Mar 10, 2006 7.180 7.300 7.110 7.180 236,398 +0.02(+0.28%)
Mar 09, 2006 7.050 7.290 7.050 7.160 223,924 +0.07(+0.99%)
Mar 08, 2006 7.060 7.250 6.930 7.090 180,449 -0.03(-0.42%)
Mar 07, 2006 7.120 7.300 7.070 7.120 178,484 -0.04(-0.56%)
Mar 06, 2006 7.140 7.300 7.090 7.160 196,562 +0.03(+0.42%)
Mar 03, 2006 7.200 7.360 7.040 7.130 273,506 -0.17(-2.33%)
Mar 02, 2006 7.420 7.420 7.130 7.300 366,398 -0.08(-1.08%)
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.