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

Cbiz Inc (NY: CBZ )

78.99 +0.54 (+0.69%)
Official Closing Price Updated: 7:00 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 30, 2013 6.990 6.990 6.790 6.850 131,127 -0.17(-2.42%)
Aug 29, 2013 6.890 7.020 6.820 7.020 126,469 +0.10(+1.45%)
Aug 28, 2013 6.950 6.980 6.890 6.920 128,097 -0.05(-0.72%)
Aug 27, 2013 7.060 7.080 6.930 6.970 215,419 -0.13(-1.83%)
Aug 26, 2013 7.090 7.200 7.060 7.100 140,174 -0.01(-0.14%)
Aug 23, 2013 7.130 7.160 7.060 7.110 150,086 -0.03(-0.42%)
Aug 22, 2013 7.040 7.180 7.040 7.140 126,173 +0.09(+1.28%)
Aug 21, 2013 7.170 7.220 7.030 7.050 132,971 -0.16(-2.22%)
Aug 20, 2013 7.250 7.300 7.110 7.210 3,476,820 -0.03(-0.41%)
Aug 19, 2013 7.200 7.250 7.170 7.240 404,835 -0.02(-0.28%)
Aug 16, 2013 7.300 7.300 7.245 7.260 253,320 -0.04(-0.55%)
Aug 15, 2013 7.300 7.320 7.220 7.300 136,983 -0.01(-0.14%)
Aug 14, 2013 7.320 7.320 7.285 7.310 67,240 -0.02(-0.27%)
Aug 13, 2013 7.310 7.410 7.280 7.330 65,509 +0.01(+0.14%)
Aug 12, 2013 7.280 7.320 7.230 7.320 117,631 +0.03(+0.41%)
Aug 09, 2013 7.250 7.300 7.245 7.290 134,733 +0.03(+0.41%)
Aug 08, 2013 7.310 7.340 7.250 7.260 130,610 -0.02(-0.27%)
Aug 07, 2013 7.250 7.310 7.245 7.280 159,325 +0.03(+0.41%)
Aug 06, 2013 7.350 7.380 7.250 7.250 680,814 -0.13(-1.76%)
Aug 05, 2013 7.350 7.400 7.230 7.380 178,996 +0.05(+0.68%)
Aug 02, 2013 7.250 7.330 7.200 7.330 158,180 +0.06(+0.83%)
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.