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

Cbiz Inc (NY: CBZ )

78.14 -0.85 (-1.08%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 23, 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 29, 2008 8.540 8.550 8.430 8.500 158,255 -0.04(-0.47%)
Aug 28, 2008 8.200 8.560 8.200 8.540 217,866 +0.36(+4.40%)
Aug 27, 2008 8.130 8.220 8.050 8.180 141,606 +0.03(+0.37%)
Aug 26, 2008 8.090 8.160 8.040 8.150 77,626 +0.06(+0.74%)
Aug 25, 2008 8.300 8.330 8.050 8.090 131,348 -0.27(-3.23%)
Aug 22, 2008 8.300 8.390 8.270 8.360 79,825 +0.12(+1.46%)
Aug 21, 2008 8.180 8.310 8.180 8.240 75,169 -0.02(-0.24%)
Aug 20, 2008 8.340 8.380 8.190 8.260 70,800 -0.03(-0.36%)
Aug 19, 2008 8.240 8.290 8.190 8.290 102,255 -0.02(-0.24%)
Aug 18, 2008 8.300 8.370 8.230 8.310 87,527 +0.03(+0.36%)
Aug 15, 2008 8.410 8.460 8.120 8.280 0 -0.13(-1.55%)
Aug 14, 2008 8.400 8.500 8.300 8.410 162,059 -0.05(-0.59%)
Aug 13, 2008 8.300 8.480 8.220 8.460 151,296 +0.15(+1.81%)
Aug 12, 2008 8.450 8.480 8.250 8.310 169,445 -0.18(-2.12%)
Aug 11, 2008 8.260 8.490 8.160 8.490 136,740 +0.25(+3.03%)
Aug 08, 2008 8.160 8.340 8.110 8.240 184,062 +0.09(+1.10%)
Aug 07, 2008 8.120 8.180 8.020 8.150 91,940 -0.02(-0.24%)
Aug 06, 2008 8.100 8.190 8.000 8.170 202,672 +0.04(+0.49%)
Aug 05, 2008 8.160 8.240 8.030 8.130 207,482 +0.06(+0.74%)
Aug 04, 2008 8.150 8.170 7.950 8.070 158,264 -0.07(-0.86%)
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.