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

Cbiz Inc (NY: CBZ )

76.61 +0.16 (+0.21%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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%)
Jun 02, 2014 8.520 8.520 8.290 8.350 215,410 -0.18(-2.11%)
May 30, 2014 8.510 8.600 8.450 8.530 183,326 +0.00(+0.00%)
May 29, 2014 8.540 8.575 8.460 8.530 137,093 +0.03(+0.35%)
May 28, 2014 8.630 8.670 8.500 8.500 207,512 -0.16(-1.85%)
May 27, 2014 8.560 8.750 8.540 8.660 240,274 +0.14(+1.64%)
May 23, 2014 8.520 8.520 8.520 8.520 233,900 +0.02(+0.23%)
May 22, 2014 8.500 8.560 8.450 8.500 133,795 +0.00(+0.00%)
May 21, 2014 8.430 8.530 8.410 8.500 492,478 +0.07(+0.83%)
May 20, 2014 8.480 8.520 8.360 8.430 502,940 -0.10(-1.17%)
May 19, 2014 8.460 8.615 8.420 8.530 118,646 +0.02(+0.24%)
May 16, 2014 8.450 8.530 8.420 8.510 173,446 +0.04(+0.47%)
May 15, 2014 8.310 8.521 8.280 8.470 446,823 +0.11(+1.32%)
May 14, 2014 8.500 8.500 8.320 8.360 922,359 -0.17(-1.99%)
May 13, 2014 8.670 8.770 8.500 8.530 316,775 -0.16(-1.84%)
May 12, 2014 8.540 8.720 8.510 8.690 263,554 +0.16(+1.88%)
May 09, 2014 8.420 8.530 8.370 8.530 231,546 +0.08(+0.95%)
May 08, 2014 8.470 8.560 8.440 8.450 191,069 -0.04(-0.47%)
May 07, 2014 8.450 8.510 8.330 8.490 250,442 +0.04(+0.47%)
May 06, 2014 8.470 8.548 8.400 8.450 237,334 -0.08(-0.94%)
May 05, 2014 8.560 8.589 8.450 8.530 152,426 -0.10(-1.16%)
May 02, 2014 8.640 8.760 8.600 8.630 202,436 -0.02(-0.23%)
May 01, 2014 8.580 8.720 8.480 8.650 1,752,379 +0.08(+0.93%)
Apr 30, 2014 8.460 8.630 8.420 8.570 225,342 +0.07(+0.82%)
Apr 29, 2014 8.400 8.540 8.370 8.500 309,489 +0.15(+1.80%)
Apr 28, 2014 8.490 8.620 8.290 8.350 582,474 -0.13(-1.53%)
Apr 25, 2014 8.670 8.700 8.480 8.480 394,909 -0.19(-2.19%)
Apr 24, 2014 8.850 8.850 8.590 8.670 212,680 -0.20(-2.25%)
Apr 23, 2014 8.740 9.070 8.720 8.870 226,703 -0.10(-1.11%)
Apr 22, 2014 8.980 9.050 8.920 8.970 186,280 -0.02(-0.22%)
Apr 21, 2014 8.970 9.030 8.950 8.990 97,399 +0.00(+0.00%)
Apr 17, 2014 8.920 8.990 8.990 8.990 124,900 +0.08(+0.90%)
Apr 16, 2014 8.860 8.950 8.810 8.910 169,148 +0.11(+1.25%)
Apr 15, 2014 8.720 8.840 8.590 8.800 238,177 +0.08(+0.92%)
Apr 14, 2014 8.810 8.850 8.650 8.720 208,633 +0.00(+0.00%)
Apr 11, 2014 8.950 9.000 8.700 8.720 230,349 -0.26(-2.90%)
Apr 10, 2014 9.200 9.280 8.970 8.980 214,366 -0.26(-2.81%)
Apr 09, 2014 9.090 9.260 9.080 9.240 188,178 +0.19(+2.10%)
Apr 08, 2014 8.890 9.070 8.820 9.050 725,684 +0.18(+2.03%)
Apr 07, 2014 9.130 9.160 8.860 8.870 358,171 -0.30(-3.27%)
Apr 04, 2014 9.360 9.390 9.165 9.170 381,159 -0.11(-1.19%)
Apr 03, 2014 9.310 9.380 9.260 9.280 247,344 -0.01(-0.11%)
Apr 02, 2014 9.270 9.330 9.210 9.290 221,958 +0.05(+0.54%)
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.