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 (%)
Jun 29, 2012 5.880 5.950 5.830 5.940 165,591 +0.13(+2.24%)
Jun 28, 2012 5.770 5.810 5.730 5.810 120,542 -0.02(-0.34%)
Jun 27, 2012 5.740 5.830 5.740 5.830 65,652 +0.08(+1.39%)
Jun 26, 2012 5.550 5.880 5.470 5.750 752,154 +0.19(+3.42%)
Jun 25, 2012 5.520 5.650 5.490 5.560 87,995 -0.03(-0.54%)
Jun 22, 2012 5.510 5.660 5.490 5.590 234,353 +0.09(+1.64%)
Jun 21, 2012 5.620 5.660 5.440 5.500 262,783 -0.14(-2.48%)
Jun 20, 2012 5.620 5.740 5.500 5.640 165,289 -0.01(-0.18%)
Jun 19, 2012 5.500 5.770 5.500 5.650 90,424 +0.15(+2.73%)
Jun 18, 2012 5.480 5.560 5.480 5.500 63,995 -0.03(-0.54%)
Jun 15, 2012 5.630 5.630 5.410 5.530 263,833 -0.11(-1.95%)
Jun 14, 2012 5.560 5.650 5.560 5.640 57,560 +0.07(+1.26%)
Jun 13, 2012 5.480 5.610 5.480 5.570 156,118 +0.10(+1.83%)
Jun 12, 2012 5.660 5.740 5.430 5.470 166,015 -0.18(-3.19%)
Jun 11, 2012 5.960 5.960 5.650 5.650 104,917 -0.27(-4.56%)
Jun 08, 2012 5.810 5.940 5.780 5.920 78,486 +0.11(+1.89%)
Jun 07, 2012 5.820 5.835 5.780 5.810 86,374 +0.06(+1.04%)
Jun 06, 2012 5.780 5.860 5.740 5.750 155,073 -0.01(-0.17%)
Jun 05, 2012 5.720 5.845 5.720 5.760 121,793 +0.01(+0.17%)
Jun 04, 2012 5.640 5.770 5.625 5.750 96,680 +0.14(+2.50%)
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.