Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.880	9.030	8.760	9.030	308,290	+0.13(+1.46%)
Jun 27, 2014	8.920	9.080	8.870	8.900	764,171	-0.05(-0.56%)
Jun 26, 2014	8.900	8.990	8.830	8.950	194,131	+0.03(+0.34%)
Jun 25, 2014	8.870	8.970	8.820	8.920	276,803	+0.04(+0.45%)
Jun 24, 2014	8.910	8.980	8.860	8.880	260,536	-0.02(-0.22%)
Jun 23, 2014	8.880	8.940	8.790	8.900	282,911	+0.06(+0.68%)
Jun 20, 2014	8.740	8.860	8.700	8.840	489,489	+0.15(+1.73%)
Jun 19, 2014	8.830	8.850	8.670	8.690	287,473	-0.12(-1.36%)
Jun 18, 2014	8.660	8.850	8.660	8.810	316,663	+0.15(+1.73%)
Jun 17, 2014	8.570	8.710	8.520	8.660	398,294	+0.16(+1.88%)
Jun 16, 2014	8.490	8.630	8.490	8.500	330,600	-0.02(-0.23%)
Jun 13, 2014	8.640	8.650	8.480	8.520	176,185	-0.13(-1.50%)
Jun 12, 2014	8.700	8.720	8.610	8.650	156,878	-0.09(-1.03%)
Jun 11, 2014	8.760	8.784	8.650	8.740	91,467	-0.08(-0.91%)
Jun 10, 2014	8.810	8.899	8.740	8.820	103,671	+0.03(+0.34%)
Jun 06, 2014	8.680	8.820	8.670	8.790	147,295	+0.11(+1.27%)
Jun 05, 2014	8.530	8.710	8.410	8.680	1,540,793	+0.20(+2.36%)
Jun 04, 2014	8.280	8.490	8.210	8.480	886,247	+0.21(+2.54%)
Jun 03, 2014	8.310	8.345	8.160	8.270	265,096	-0.08(-0.96%)

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.