Indicators

Cbiz Inc (NY: CBZ )

78.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.933	5.975	5.840	5.933	3,684	+0.01(+0.22%)
Sep 29, 2010	5.860	5.950	5.830	5.920	1,003	+0.03(+0.51%)
Sep 28, 2010	5.800	5.920	5.760	5.890	768	+0.10(+1.73%)
Sep 27, 2010	5.800	5.800	5.720	5.790	531,889	-0.01(-0.17%)
Sep 24, 2010	5.650	5.800	5.630	5.800	1,111,106	+0.22(+3.94%)
Sep 23, 2010	5.400	5.580	5.400	5.580	3,603	+0.17(+3.14%)
Sep 22, 2010	5.490	5.520	5.320	5.410	12,368,884	-0.08(-1.46%)
Sep 21, 2010	5.470	5.560	5.200	5.490	923	-0.60(-9.85%)
Sep 20, 2010	6.180	6.190	5.970	6.090	288,073	-0.07(-1.14%)
Sep 17, 2010	6.160	6.270	6.060	6.160	189,236	-0.19(-2.99%)
Sep 15, 2010	6.050	6.370	5.950	6.350	3,640	+0.30(+4.96%)
Sep 14, 2010	6.040	6.100	5.951	6.050	2,341	-0.03(-0.49%)
Sep 13, 2010	5.920	6.100	5.920	6.080	137,045	+0.19(+3.23%)
Sep 10, 2010	5.930	6.030	5.880	5.890	95,543	-0.04(-0.67%)
Sep 09, 2010	6.030	6.050	5.910	5.930	286	-0.06(-1.00%)
Sep 08, 2010	5.870	6.000	5.850	5.990	1,158	+0.12(+2.04%)
Sep 07, 2010	6.040	6.040	5.820	5.870	1,509	-0.17(-2.81%)
Sep 03, 2010	6.020	6.070	5.920	6.040	187,112	+0.14(+2.37%)
Sep 02, 2010	6.060	6.060	5.900	5.900	1,176	-0.14(-2.32%)

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.