Indicators

Cbiz Inc (NY: CBZ )

77.99 +0.62 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.090	7.230	6.980	7.230	233,787	+0.14(+1.97%)
May 28, 2009	7.220	7.260	6.970	7.090	275,044	-0.12(-1.66%)
May 27, 2009	7.150	7.280	7.020	7.210	243,912	-0.01(-0.14%)
May 26, 2009	6.950	7.340	6.950	7.220	267,101	+0.22(+3.14%)
May 22, 2009	7.020	7.060	6.880	7.000	118,897	+0.00(+0.00%)
May 21, 2009	7.150	7.170	6.900	7.000	274,986	-0.25(-3.45%)
May 20, 2009	7.380	7.420	7.240	7.250	173,900	-0.10(-1.36%)
May 19, 2009	7.350	7.480	7.220	7.350	100,581	-0.05(-0.68%)
May 18, 2009	7.260	7.460	7.200	7.400	116,202	+0.20(+2.78%)
May 15, 2009	7.270	7.340	7.160	7.200	181,423	-0.12(-1.64%)
May 14, 2009	7.220	7.430	7.180	7.320	189,243	+0.14(+1.95%)
May 13, 2009	7.330	7.380	7.160	7.180	101,592	-0.29(-3.88%)
May 12, 2009	7.480	7.510	7.300	7.470	118,619	+0.00(+0.00%)
May 11, 2009	7.390	7.550	7.280	7.470	154,880	-0.08(-1.06%)
May 08, 2009	7.500	7.610	7.280	7.550	190,697	+0.19(+2.58%)
May 07, 2009	7.710	7.710	7.290	7.360	739,168	-0.29(-3.79%)
May 06, 2009	7.660	7.660	7.410	7.650	204,267	+0.14(+1.86%)
May 05, 2009	7.670	7.690	7.500	7.510	168,936	-0.19(-2.47%)
May 04, 2009	7.760	7.770	7.680	7.700	260,509	-0.20(-2.53%)

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.