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

Cbiz Inc (NY: CBZ )

79.03 +1.05 (+1.34%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 (%)
Sep 30, 2008 8.330 8.500 8.270 8.450 181,115 +0.09(+1.08%)
Sep 29, 2008 8.450 8.640 7.760 8.360 143,361 -0.20(-2.34%)
Sep 26, 2008 8.420 8.650 8.380 8.560 0 -0.03(-0.35%)
Sep 25, 2008 8.380 8.700 8.380 8.590 106,856 +0.14(+1.66%)
Sep 24, 2008 8.630 8.720 8.400 8.450 169,509 -0.38(-4.30%)
Sep 23, 2008 8.820 8.930 8.740 8.830 88,604 +0.03(+0.34%)
Sep 22, 2008 8.920 9.020 8.550 8.800 242,704 -0.20(-2.22%)
Sep 19, 2008 8.730 9.000 8.430 9.000 0 +0.48(+5.63%)
Sep 18, 2008 8.720 9.000 8.485 8.520 700,401 -0.01(-0.12%)
Sep 17, 2008 8.560 8.670 8.390 8.530 213,560 -0.12(-1.39%)
Sep 16, 2008 8.210 8.650 7.970 8.650 343,418 +0.18(+2.13%)
Sep 15, 2008 8.410 8.550 8.290 8.470 268,360 +0.04(+0.47%)
Sep 12, 2008 8.420 8.470 8.360 8.430 97,768 -0.02(-0.24%)
Sep 11, 2008 8.400 8.470 8.310 8.450 104,354 +0.05(+0.60%)
Sep 10, 2008 8.200 8.450 8.200 8.400 118,814 +0.20(+2.44%)
Sep 09, 2008 8.330 8.480 8.190 8.200 142,820 -0.13(-1.56%)
Sep 08, 2008 8.290 8.350 8.200 8.330 128,116 +0.19(+2.33%)
Sep 05, 2008 8.150 8.170 8.090 8.140 0 -0.01(-0.12%)
Sep 04, 2008 8.290 8.310 8.100 8.150 141,421 -0.20(-2.40%)
Sep 03, 2008 8.460 8.460 8.290 8.350 125,763 -0.06(-0.71%)
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.