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

Cbiz Inc (NY: CBZ )

76.68 UNCHANGED
Streaming Delayed 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, 2008 8.490 8.490 7.800 8.190 383,734 -0.02(-0.24%)
Jul 30, 2008 8.500 8.500 8.190 8.210 279,638 -0.20(-2.38%)
Jul 29, 2008 8.410 8.440 8.010 8.410 244,247 +0.37(+4.60%)
Jul 28, 2008 7.960 8.080 7.960 8.040 177,486 +0.01(+0.12%)
Jul 25, 2008 8.140 8.210 8.000 8.030 264,298 -0.02(-0.25%)
Jul 24, 2008 8.070 8.180 8.040 8.050 187,018 -0.03(-0.37%)
Jul 23, 2008 7.980 8.110 7.940 8.080 285,486 +0.07(+0.87%)
Jul 22, 2008 7.940 8.010 7.900 8.010 261,359 +0.05(+0.63%)
Jul 21, 2008 7.970 7.990 7.850 7.960 137,799 +0.04(+0.51%)
Jul 18, 2008 8.000 8.050 7.890 7.920 363,351 -0.09(-1.12%)
Jul 17, 2008 8.000 8.010 7.900 8.010 186,270 +0.02(+0.25%)
Jul 16, 2008 7.890 8.000 7.780 7.990 275,453 +0.15(+1.91%)
Jul 15, 2008 7.770 8.010 7.750 7.840 232,690 -0.05(-0.63%)
Jul 14, 2008 8.030 8.040 7.800 7.890 143,688 -0.09(-1.13%)
Jul 11, 2008 7.900 7.980 7.750 7.980 250,091 -0.01(-0.13%)
Jul 10, 2008 7.870 8.100 7.810 7.990 148,107 +0.09(+1.14%)
Jul 09, 2008 8.070 8.090 7.900 7.900 119,777 -0.15(-1.86%)
Jul 08, 2008 7.820 8.050 7.700 8.050 209,940 +0.26(+3.34%)
Jul 07, 2008 7.910 7.910 7.680 7.790 263,497 -0.04(-0.51%)
Jul 04, 2008 7.830 7.980 7.780 7.830 184,572 +0.00(+0.00%)
Jul 03, 2008 7.830 7.980 7.780 7.830 184,572 -0.02(-0.25%)
Jul 02, 2008 7.990 8.060 7.820 7.850 394,194 -0.16(-2.00%)
Jul 01, 2008 7.850 8.080 7.750 8.010 489,887 +0.06(+0.75%)
Jun 30, 2008 8.080 8.080 7.900 7.950 316,878 -0.14(-1.73%)
Jun 27, 2008 8.050 8.190 7.900 8.090 1,020,353 +0.04(+0.50%)
Jun 26, 2008 7.920 8.070 7.860 8.050 348,938 +0.05(+0.63%)
Jun 25, 2008 7.990 8.090 7.950 8.000 332,070 +0.01(+0.13%)
Jun 24, 2008 7.980 8.150 7.970 7.990 253,318 -0.11(-1.36%)
Jun 23, 2008 8.140 8.150 8.000 8.100 189,390 +0.00(+0.00%)
Jun 20, 2008 8.130 8.130 7.960 8.100 339,797 -0.05(-0.61%)
Jun 19, 2008 8.000 8.150 8.000 8.150 117,309 +0.16(+2.00%)
Jun 18, 2008 8.000 8.100 7.960 7.990 192,666 -0.03(-0.37%)
Jun 17, 2008 8.080 8.080 7.980 8.020 115,536 -0.06(-0.74%)
Jun 16, 2008 8.150 8.150 7.960 8.080 127,314 -0.05(-0.62%)
Jun 13, 2008 8.110 8.150 8.000 8.130 148,662 +0.12(+1.50%)
Jun 12, 2008 8.050 8.060 7.990 8.010 223,336 +0.01(+0.12%)
Jun 11, 2008 8.070 8.090 7.970 8.000 181,764 -0.11(-1.36%)
Jun 10, 2008 8.040 8.150 7.840 8.110 277,510 +0.04(+0.50%)
Jun 09, 2008 8.210 8.230 8.040 8.070 167,114 -0.13(-1.59%)
Jun 06, 2008 8.480 8.520 8.200 8.200 134,131 -0.36(-4.21%)
Jun 05, 2008 8.400 8.560 8.360 8.560 265,247 +0.15(+1.78%)
Jun 04, 2008 8.340 8.450 8.290 8.410 150,458 +0.04(+0.48%)
Jun 03, 2008 8.310 8.500 8.310 8.370 337,076 +0.13(+1.58%)
Jun 02, 2008 8.480 8.480 8.210 8.240 195,565 -0.28(-3.29%)
May 30, 2008 8.520 8.540 8.450 8.520 500,618 +0.02(+0.24%)
May 29, 2008 8.270 8.500 8.270 8.500 801,443 +0.19(+2.29%)
May 28, 2008 8.210 8.330 8.150 8.310 136,565 +0.15(+1.84%)
May 27, 2008 8.270 8.300 8.140 8.160 158,139 -0.09(-1.09%)
May 26, 2008 8.390 8.390 8.200 8.250 0 +0.00(+0.00%)
May 23, 2008 8.390 8.390 8.200 8.250 130,129 -0.20(-2.37%)
May 22, 2008 8.440 8.540 8.380 8.450 511,910 +0.01(+0.12%)
May 21, 2008 8.480 8.580 8.380 8.440 255,087 -0.01(-0.12%)
May 20, 2008 8.210 8.520 8.070 8.450 437,255 +0.19(+2.30%)
May 19, 2008 8.220 8.400 8.010 8.260 417,714 -0.01(-0.12%)
May 16, 2008 8.440 8.440 8.150 8.270 211,077 -0.13(-1.55%)
May 15, 2008 8.430 8.470 8.240 8.400 155,985 -0.09(-1.06%)
May 14, 2008 8.570 8.590 8.460 8.490 190,788 -0.08(-0.93%)
May 13, 2008 8.550 8.590 8.380 8.570 191,977 +0.07(+0.82%)
May 12, 2008 8.500 8.550 8.470 8.500 275,196 +0.02(+0.24%)
May 09, 2008 8.330 8.500 8.280 8.480 93,017 +0.06(+0.71%)
May 08, 2008 8.440 8.440 8.280 8.420 288,027 -0.02(-0.24%)
May 07, 2008 8.510 8.520 8.440 8.440 311,909 -0.08(-0.94%)
May 06, 2008 8.550 8.550 8.410 8.520 232,827 -0.05(-0.58%)
May 05, 2008 8.350 8.660 8.330 8.570 299,671 -0.18(-2.06%)
May 02, 2008 8.710 9.020 8.620 8.750 568,473 +0.08(+0.92%)
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.