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

Cbiz Inc (NY: CBZ )

78.94 +0.49 (+0.62%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 24, 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 (%)
Aug 31, 2004 4.340 4.340 4.100 4.250 90,600 +0.03(+0.71%)
Aug 30, 2004 4.330 4.380 4.220 4.220 135,300 -0.13(-2.99%)
Aug 27, 2004 4.230 4.400 4.230 4.350 116,300 +0.06(+1.40%)
Aug 26, 2004 4.350 4.350 4.260 4.290 107,000 -0.06(-1.38%)
Aug 25, 2004 4.190 4.350 4.180 4.350 128,900 +0.09(+2.11%)
Aug 24, 2004 4.230 4.300 4.180 4.260 143,300 +0.03(+0.71%)
Aug 23, 2004 4.280 4.300 4.190 4.230 97,100 -0.05(-1.17%)
Aug 20, 2004 4.200 4.300 4.170 4.280 180,800 +0.12(+2.88%)
Aug 19, 2004 4.240 4.290 4.160 4.160 153,800 -0.14(-3.26%)
Aug 18, 2004 4.170 4.310 4.170 4.300 121,335 +0.05(+1.18%)
Aug 17, 2004 4.390 4.390 4.200 4.250 70,000 -0.04(-0.93%)
Aug 16, 2004 4.260 4.310 4.140 4.290 185,600 +0.08(+1.90%)
Aug 13, 2004 4.300 4.300 4.140 4.210 47,400 +0.00(+0.00%)
Aug 12, 2004 4.110 4.300 4.050 4.210 74,000 -0.09(-2.09%)
Aug 11, 2004 4.140 4.360 4.060 4.300 97,900 +0.02(+0.47%)
Aug 10, 2004 4.050 4.300 4.030 4.280 133,700 +0.24(+5.94%)
Aug 09, 2004 4.100 4.180 4.000 4.040 592,600 -0.01(-0.25%)
Aug 06, 2004 4.020 4.180 4.010 4.050 123,400 -0.03(-0.74%)
Aug 05, 2004 4.160 4.230 4.010 4.080 109,600 -0.07(-1.69%)
Aug 04, 2004 4.180 4.240 4.150 4.150 129,600 -0.03(-0.72%)
Aug 03, 2004 4.210 4.250 4.170 4.180 63,400 -0.05(-1.18%)
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.