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

Cbiz Inc (NY: CBZ )

78.99 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2010 5.880 6.030 5.840 5.880 494 -0.16(-2.65%)
Aug 30, 2010 6.060 6.080 5.970 6.040 160,673 -0.06(-0.98%)
Aug 27, 2010 6.100 6.100 5.910 6.100 120,997 +0.09(+1.50%)
Aug 26, 2010 5.800 6.080 5.800 6.010 5,161 +0.21(+3.62%)
Aug 25, 2010 5.370 5.800 5.350 5.800 1,645 +0.38(+7.01%)
Aug 24, 2010 5.650 5.660 5.420 5.420 5,107 -0.28(-4.91%)
Aug 23, 2010 5.770 5.900 5.700 5.700 177,105 -0.03(-0.52%)
Aug 20, 2010 5.680 5.760 5.560 5.730 257,240 +0.01(+0.17%)
Aug 19, 2010 5.870 5.920 5.640 5.720 2,640 -0.15(-2.56%)
Aug 18, 2010 5.970 6.000 5.870 5.870 15,797 -0.09(-1.51%)
Aug 17, 2010 5.850 6.000 5.850 5.960 5,444 +0.15(+2.58%)
Aug 16, 2010 5.600 5.810 5.600 5.810 147,092 +0.12(+2.11%)
Aug 13, 2010 5.690 5.940 5.690 5.690 301,450 +0.00(+0.00%)
Aug 12, 2010 5.790 5.870 5.690 5.690 3,344 -0.09(-1.56%)
Aug 11, 2010 5.970 5.990 5.750 5.780 251,303 -0.26(-4.30%)
Aug 10, 2010 6.150 6.270 6.020 6.040 1,940 -0.19(-3.05%)
Aug 09, 2010 6.190 6.230 6.110 6.230 146,606 +0.05(+0.81%)
Aug 06, 2010 6.180 6.320 6.109 6.180 151,062 -0.18(-2.83%)
Aug 05, 2010 6.340 6.410 6.310 6.360 781 -0.04(-0.63%)
Aug 04, 2010 6.510 6.520 6.350 6.400 858 -0.09(-1.39%)
Aug 03, 2010 6.450 6.580 6.390 6.490 1,021 +0.00(+0.00%)
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.