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, 2005 5.050 5.100 4.970 5.100 157,972 +0.02(+0.39%)
Sep 29, 2005 4.940 5.100 4.930 5.080 317,500 +0.09(+1.80%)
Sep 28, 2005 4.980 5.000 4.870 4.990 251,757 +0.00(+0.00%)
Sep 27, 2005 5.000 5.000 4.900 4.990 254,366 -0.01(-0.20%)
Sep 26, 2005 4.890 5.000 4.860 5.000 240,998 +0.15(+3.09%)
Sep 23, 2005 4.850 4.900 4.820 4.850 259,328 +0.01(+0.21%)
Sep 22, 2005 4.840 4.900 4.810 4.840 224,871 +0.03(+0.62%)
Sep 21, 2005 4.820 4.917 4.810 4.810 230,243 -0.05(-1.03%)
Sep 20, 2005 4.930 4.960 4.840 4.860 208,363 +0.00(+0.00%)
Sep 19, 2005 4.900 4.900 4.830 4.860 167,148 -0.03(-0.61%)
Sep 16, 2005 4.900 4.940 4.710 4.890 511,941 +0.04(+0.82%)
Sep 15, 2005 4.740 4.890 4.680 4.850 258,250 +0.15(+3.19%)
Sep 14, 2005 4.770 4.820 4.680 4.700 343,200 -0.04(-0.84%)
Sep 13, 2005 4.850 4.850 4.686 4.740 211,129 -0.15(-3.07%)
Sep 12, 2005 4.660 4.900 4.660 4.890 229,133 +0.12(+2.52%)
Sep 09, 2005 4.700 4.780 4.700 4.770 239,186 +0.05(+1.06%)
Sep 08, 2005 4.750 4.750 4.690 4.720 170,064 -0.03(-0.63%)
Sep 07, 2005 4.760 4.780 4.674 4.750 135,364 -0.02(-0.42%)
Sep 06, 2005 4.640 4.780 4.540 4.770 255,004 +0.14(+3.02%)
Sep 02, 2005 4.680 4.680 4.580 4.630 96,727 -0.02(-0.43%)
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.