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 (%)
Jul 31, 2012 5.240 5.350 5.230 5.290 310,177 +0.03(+0.57%)
Jul 30, 2012 5.250 5.370 5.112 5.260 237,657 +0.03(+0.57%)
Jul 27, 2012 5.200 5.410 5.160 5.230 267,194 +0.02(+0.38%)
Jul 26, 2012 5.280 5.280 5.070 5.210 183,726 -0.04(-0.76%)
Jul 25, 2012 5.810 5.810 5.240 5.250 236,237 -0.58(-9.95%)
Jul 24, 2012 5.900 5.990 5.800 5.830 69,572 -0.07(-1.19%)
Jul 23, 2012 5.830 5.950 5.760 5.900 113,708 +0.00(+0.00%)
Jul 20, 2012 6.030 6.080 5.900 5.900 87,336 -0.17(-2.80%)
Jul 19, 2012 6.090 6.100 5.980 6.070 495,956 +0.00(+0.00%)
Jul 18, 2012 6.010 6.160 5.970 6.070 210,842 +0.03(+0.50%)
Jul 17, 2012 6.090 6.100 5.981 6.040 49,681 -0.01(-0.17%)
Jul 16, 2012 6.050 6.110 6.000 6.050 63,703 +0.00(+0.00%)
Jul 13, 2012 6.000 6.070 5.930 6.050 66,001 +0.05(+0.83%)
Jul 12, 2012 5.980 6.000 5.870 6.000 62,393 +0.01(+0.17%)
Jul 11, 2012 5.920 6.010 5.900 5.990 63,685 +0.06(+1.01%)
Jul 10, 2012 5.920 5.940 5.840 5.930 72,858 +0.02(+0.34%)
Jul 09, 2012 5.950 5.950 5.850 5.910 53,164 -0.05(-0.84%)
Jul 06, 2012 5.900 5.980 5.900 5.960 46,800 +0.00(+0.00%)
Jul 05, 2012 5.900 5.990 5.900 5.960 109,007 +0.04(+0.68%)
Jul 03, 2012 5.930 6.000 5.890 5.920 66,948 -0.04(-0.67%)
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.