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 (%)
Nov 30, 2009	6.840	6.910	6.700	6.880	192,665	+0.01(+0.15%)
Nov 27, 2009	6.850	7.040	6.850	6.870	64,016	-0.18(-2.55%)
Nov 25, 2009	7.110	7.140	7.020	7.050	137,341	-0.01(-0.14%)
Nov 24, 2009	7.130	7.130	7.010	7.060	74,424	-0.08(-1.12%)
Nov 23, 2009	7.100	7.150	6.958	7.140	86,476	+0.10(+1.42%)
Nov 20, 2009	7.040	7.070	6.960	7.040	88,273	-0.02(-0.28%)
Nov 19, 2009	7.140	7.140	7.030	7.060	82,162	-0.16(-2.22%)
Nov 18, 2009	7.240	7.250	7.160	7.220	58,021	-0.03(-0.41%)
Nov 17, 2009	7.120	7.250	7.101	7.250	68,911	+0.09(+1.26%)
Nov 16, 2009	7.250	7.250	7.090	7.160	396,507	-0.08(-1.10%)
Nov 13, 2009	7.140	7.240	7.070	7.240	292,918	+0.14(+1.97%)
Nov 12, 2009	7.190	7.210	7.050	7.100	151,695	-0.08(-1.11%)
Nov 11, 2009	7.200	7.220	7.060	7.180	264,961	+0.06(+0.84%)
Nov 10, 2009	7.090	7.180	7.040	7.120	126,977	-0.02(-0.28%)
Nov 09, 2009	7.240	7.240	7.100	7.140	75,288	+0.00(+0.00%)
Nov 06, 2009	7.070	7.180	7.070	7.140	52,960	-0.04(-0.56%)
Nov 05, 2009	7.060	7.200	7.020	7.180	109,796	+0.16(+2.28%)
Nov 04, 2009	7.110	7.130	6.950	7.020	133,678	-0.03(-0.43%)
Nov 03, 2009	7.010	7.090	6.970	7.050	202,674	-0.03(-0.42%)

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.