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

Cbiz Inc (NY: CBZ )

78.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2012 5.630 5.630 5.530 5.540 121,797 -0.04(-0.72%)
Aug 30, 2012 5.570 5.620 5.565 5.580 74,443 -0.01(-0.18%)
Aug 29, 2012 5.600 5.640 5.560 5.590 43,582 -0.06(-1.06%)
Aug 27, 2012 5.550 5.660 5.550 5.650 76,891 +0.07(+1.25%)
Aug 24, 2012 5.570 5.640 5.540 5.580 106,075 +0.03(+0.54%)
Aug 23, 2012 5.550 5.580 5.540 5.550 63,748 -0.02(-0.36%)
Aug 22, 2012 5.590 5.630 5.510 5.570 83,083 -0.02(-0.36%)
Aug 21, 2012 5.670 5.720 5.540 5.590 175,638 -0.10(-1.76%)
Aug 20, 2012 5.720 5.740 5.650 5.690 77,863 -0.03(-0.52%)
Aug 17, 2012 5.670 5.750 5.630 5.720 273,711 +0.10(+1.78%)
Aug 16, 2012 5.560 5.690 5.520 5.620 109,694 +0.04(+0.72%)
Aug 15, 2012 5.540 5.670 5.490 5.580 419,333 +0.03(+0.54%)
Aug 14, 2012 5.740 5.780 5.520 5.550 64,406 -0.15(-2.63%)
Aug 13, 2012 5.600 5.830 5.550 5.700 493,564 +0.10(+1.79%)
Aug 10, 2012 5.540 5.619 5.500 5.600 178,689 +0.05(+0.90%)
Aug 09, 2012 5.360 5.600 5.345 5.550 309,189 +0.17(+3.16%)
Aug 08, 2012 5.390 5.490 5.300 5.380 31,037 -0.04(-0.74%)
Aug 07, 2012 5.430 5.455 5.340 5.420 142,718 +0.02(+0.37%)
Aug 06, 2012 5.290 5.460 5.280 5.400 117,353 +0.10(+1.89%)
Aug 03, 2012 5.250 5.350 5.160 5.300 92,211 +0.09(+1.73%)
Aug 02, 2012 5.200 5.260 5.180 5.210 135,900 +0.01(+0.19%)
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.