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 (%)
Jun 30, 2009 7.200 7.234 7.120 7.120 207,028 -0.08(-1.11%)
Jun 29, 2009 7.210 7.250 7.020 7.200 146,707 +0.02(+0.28%)
Jun 26, 2009 7.110 7.210 7.110 7.180 409,372 +0.01(+0.14%)
Jun 25, 2009 7.110 7.170 7.060 7.170 138,058 +0.10(+1.41%)
Jun 24, 2009 7.160 7.180 7.030 7.070 101,969 -0.03(-0.42%)
Jun 23, 2009 7.120 7.220 7.100 7.100 154,130 +0.01(+0.14%)
Jun 22, 2009 7.260 7.310 7.040 7.090 381,770 -0.20(-2.74%)
Jun 19, 2009 7.140 7.310 7.140 7.290 324,843 +0.10(+1.39%)
Jun 18, 2009 7.090 7.200 7.040 7.190 83,578 +0.06(+0.84%)
Jun 17, 2009 7.060 7.200 7.060 7.130 108,768 +0.08(+1.13%)
Jun 16, 2009 7.200 7.200 6.970 7.050 127,792 -0.09(-1.26%)
Jun 15, 2009 7.100 7.170 6.970 7.140 203,715 -0.03(-0.42%)
Jun 12, 2009 7.230 7.230 7.020 7.170 167,853 -0.09(-1.24%)
Jun 11, 2009 7.210 7.300 7.130 7.260 231,553 +0.09(+1.26%)
Jun 10, 2009 7.110 7.210 7.000 7.170 290,198 +0.08(+1.13%)
Jun 09, 2009 7.260 7.280 7.070 7.090 86,901 -0.17(-2.34%)
Jun 08, 2009 7.250 7.380 7.040 7.260 349,483 +0.05(+0.69%)
Jun 05, 2009 7.350 7.400 7.150 7.210 104,399 -0.13(-1.77%)
Jun 04, 2009 7.210 7.340 7.110 7.340 125,341 +0.16(+2.23%)
Jun 03, 2009 7.110 7.190 7.020 7.180 96,237 +0.03(+0.42%)
Jun 02, 2009 7.160 7.300 7.120 7.150 235,793 -0.07(-0.97%)
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.