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

Cbiz Inc (NY: CBZ )

76.98 -2.01 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2014 8.520 8.600 8.600 8.600 188,200 +0.11(+1.30%)
Aug 28, 2014 8.500 8.555 8.470 8.490 132,606 -0.05(-0.59%)
Aug 27, 2014 8.410 8.560 8.360 8.540 148,330 +0.11(+1.30%)
Aug 26, 2014 8.490 8.530 8.407 8.430 222,913 -0.06(-0.71%)
Aug 25, 2014 8.550 8.630 8.460 8.490 165,914 -0.04(-0.47%)
Aug 22, 2014 8.590 8.630 8.450 8.530 92,909 -0.06(-0.70%)
Aug 21, 2014 8.510 8.610 8.390 8.590 112,645 +0.10(+1.18%)
Aug 20, 2014 8.530 8.530 8.420 8.490 132,732 -0.07(-0.82%)
Aug 19, 2014 8.570 8.600 8.510 8.560 103,835 +0.02(+0.23%)
Aug 18, 2014 8.420 8.550 8.420 8.540 275,504 +0.15(+1.79%)
Aug 15, 2014 8.610 8.610 8.350 8.390 470,301 -0.13(-1.53%)
Aug 14, 2014 8.510 8.560 8.455 8.520 135,823 +0.01(+0.12%)
Aug 13, 2014 8.470 8.550 8.470 8.510 96,595 +0.04(+0.47%)
Aug 12, 2014 8.510 8.570 8.430 8.470 173,115 -0.07(-0.82%)
Aug 11, 2014 8.560 8.640 8.470 8.540 102,527 +0.04(+0.47%)
Aug 08, 2014 8.510 8.610 8.500 8.500 95,541 -0.03(-0.35%)
Aug 07, 2014 8.530 8.600 8.470 8.530 150,246 +0.00(+0.00%)
Aug 06, 2014 8.600 8.650 8.480 8.530 183,210 -0.07(-0.81%)
Aug 05, 2014 8.190 8.600 8.190 8.600 470,847 +0.38(+4.62%)
Aug 04, 2014 8.100 8.270 8.070 8.220 198,873 +0.15(+1.86%)
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.