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

Cbiz Inc (NY: CBZ )

76.68 -0.32 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2003 3.405 3.500 3.320 3.430 73,400 -0.07(-2.00%)
Jul 30, 2003 3.650 3.650 3.320 3.500 117,400 +0.08(+2.34%)
Jul 29, 2003 3.620 3.720 3.310 3.420 195,600 -0.22(-6.04%)
Jul 28, 2003 3.430 3.700 3.430 3.640 117,900 +0.07(+1.96%)
Jul 25, 2003 3.690 3.690 3.400 3.570 79,100 -0.01(-0.28%)
Jul 24, 2003 3.500 3.600 3.430 3.580 44,300 +0.17(+4.99%)
Jul 23, 2003 3.405 3.500 3.310 3.410 68,200 +0.05(+1.49%)
Jul 22, 2003 3.470 3.520 3.310 3.360 173,700 -0.03(-0.88%)
Jul 21, 2003 3.440 3.520 3.340 3.390 95,500 -0.05(-1.45%)
Jul 18, 2003 3.370 3.590 3.350 3.440 66,300 +0.03(+0.88%)
Jul 17, 2003 3.680 3.700 3.410 3.410 187,300 -0.24(-6.58%)
Jul 16, 2003 3.510 3.750 3.481 3.650 138,100 +0.10(+2.82%)
Jul 15, 2003 3.460 3.550 3.400 3.550 129,200 +0.07(+2.01%)
Jul 14, 2003 3.450 3.550 3.330 3.480 105,700 -0.02(-0.57%)
Jul 11, 2003 3.550 3.650 3.280 3.500 170,600 +0.02(+0.57%)
Jul 10, 2003 3.290 3.500 3.200 3.480 379,400 +0.25(+7.74%)
Jul 09, 2003 3.225 3.280 3.150 3.230 359,300 +0.01(+0.31%)
Jul 08, 2003 3.240 4.850 3.200 3.220 384,200 -0.03(-0.92%)
Jul 07, 2003 3.200 3.250 3.200 3.250 535,100 +0.05(+1.56%)
Jul 03, 2003 3.220 3.220 3.170 3.200 120,700 +0.01(+0.31%)
Jul 02, 2003 3.120 3.250 3.120 3.190 232,492 -0.03(-0.93%)
Jul 01, 2003 3.200 3.300 3.180 3.220 490,100 +0.00(+0.00%)
Jun 30, 2003 3.240 3.270 3.190 3.220 220,900 +0.02(+0.63%)
Jun 27, 2003 3.230 3.250 3.200 3.200 222,400 -0.05(-1.54%)
Jun 26, 2003 3.230 3.250 3.200 3.250 597,900 +0.03(+0.93%)
Jun 25, 2003 3.220 3.240 3.210 3.220 167,800 +0.00(+0.00%)
Jun 24, 2003 3.210 3.240 3.200 3.220 484,100 +0.00(+0.00%)
Jun 23, 2003 3.240 3.250 3.190 3.220 242,200 +0.00(+0.00%)
Jun 20, 2003 3.190 3.250 3.190 3.220 269,100 +0.01(+0.31%)
Jun 19, 2003 3.200 3.250 3.200 3.210 114,800 +0.00(+0.00%)
Jun 18, 2003 3.210 3.250 3.200 3.210 114,400 -0.03(-0.93%)
Jun 17, 2003 3.240 3.250 3.200 3.240 61,900 -0.01(-0.31%)
Jun 16, 2003 3.250 3.260 3.200 3.250 138,700 +0.03(+0.93%)
Jun 13, 2003 3.210 3.252 3.200 3.220 115,000 -0.01(-0.31%)
Jun 12, 2003 3.240 3.250 3.200 3.230 108,800 +0.00(+0.00%)
Jun 11, 2003 3.250 3.250 3.180 3.230 240,300 +0.03(+0.94%)
Jun 10, 2003 3.140 3.250 3.140 3.200 587,600 +0.19(+6.31%)
Jun 09, 2003 2.990 3.090 2.930 3.010 116,800 +0.02(+0.67%)
Jun 06, 2003 3.070 3.100 2.920 2.990 135,000 -0.09(-2.89%)
Jun 05, 2003 3.030 3.100 2.951 3.079 247,400 +0.09(+2.98%)
Jun 04, 2003 2.900 3.100 2.860 2.990 591,500 +0.07(+2.40%)
Jun 03, 2003 2.840 2.920 2.800 2.920 224,800 +0.12(+4.29%)
Jun 02, 2003 2.830 2.880 2.800 2.800 125,500 -0.05(-1.75%)
May 30, 2003 2.900 2.900 2.830 2.850 235,600 -0.01(-0.35%)
May 29, 2003 2.850 2.900 2.790 2.860 953,400 +0.00(+0.00%)
May 28, 2003 2.800 2.880 2.800 2.860 124,200 +0.05(+1.78%)
May 27, 2003 2.800 2.840 2.790 2.810 106,800 +0.01(+0.36%)
May 23, 2003 2.900 2.900 2.780 2.800 68,400 -0.02(-0.67%)
May 22, 2003 2.860 2.870 2.790 2.819 284,600 -0.03(-1.09%)
May 21, 2003 2.850 2.860 2.800 2.850 33,600 +0.04(+1.42%)
May 20, 2003 2.840 2.850 2.810 2.810 32,200 +0.01(+0.36%)
May 19, 2003 2.950 2.950 2.800 2.800 105,100 -0.10(-3.45%)
May 16, 2003 2.890 2.940 2.750 2.900 166,000 +0.03(+1.05%)
May 15, 2003 2.950 2.950 2.800 2.870 64,500 +0.03(+1.06%)
May 14, 2003 2.820 2.900 2.800 2.840 65,600 -0.06(-2.07%)
May 13, 2003 2.810 2.900 2.800 2.900 105,500 +0.05(+1.75%)
May 12, 2003 2.820 2.900 2.790 2.850 86,400 +0.04(+1.42%)
May 09, 2003 2.890 2.890 2.800 2.810 27,000 +0.01(+0.36%)
May 08, 2003 2.840 2.920 2.800 2.800 52,700 -0.16(-5.41%)
May 07, 2003 2.940 2.970 2.800 2.960 195,000 +0.01(+0.34%)
May 06, 2003 2.910 2.950 2.850 2.950 235,200 +0.03(+1.03%)
May 05, 2003 2.980 3.000 2.800 2.920 82,700 +0.04(+1.39%)
May 02, 2003 2.870 3.000 2.750 2.880 73,600 +0.12(+4.35%)
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.