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

Cbiz Inc (NY: CBZ )

76.41 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 10, 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 (%)
Oct 31, 2003 4.610 4.610 4.150 4.150 189,021 -0.18(-4.16%)
Oct 30, 2003 4.600 4.570 4.330 4.330 97,275 -0.27(-5.87%)
Oct 29, 2003 4.310 4.600 4.261 4.600 135,365 +0.00(+0.00%)
Oct 28, 2003 4.220 4.600 4.130 4.600 191,902 +0.60(+15.00%)
Oct 27, 2003 3.980 4.180 3.900 4.000 187,700 +0.05(+1.27%)
Oct 24, 2003 4.070 4.210 3.800 3.950 228,700 -0.15(-3.66%)
Oct 23, 2003 4.050 4.250 4.000 4.100 80,800 +0.05(+1.23%)
Oct 22, 2003 4.290 4.350 4.010 4.050 175,100 -0.33(-7.53%)
Oct 21, 2003 4.260 4.570 4.250 4.380 56,154 +0.08(+1.86%)
Oct 20, 2003 4.240 4.610 4.150 4.300 190,189 +0.14(+3.37%)
Oct 17, 2003 4.460 4.610 4.160 4.160 164,414 -0.35(-7.76%)
Oct 16, 2003 4.410 4.540 4.410 4.510 165,270 +0.10(+2.27%)
Oct 15, 2003 4.530 4.590 4.370 4.410 130,272 -0.11(-2.43%)
Oct 14, 2003 4.450 4.610 4.300 4.520 316,499 +0.09(+2.03%)
Oct 13, 2003 4.400 4.440 4.250 4.430 200,818 +0.13(+3.02%)
Oct 10, 2003 4.250 4.350 4.100 4.300 104,814 -0.06(-1.38%)
Oct 09, 2003 4.270 4.390 4.190 4.360 139,352 +0.19(+4.56%)
Oct 08, 2003 4.070 4.290 3.990 4.170 206,363 +0.07(+1.71%)
Oct 07, 2003 3.950 4.180 3.900 4.100 112,961 +0.00(+0.00%)
Oct 06, 2003 4.140 4.240 4.000 4.100 138,915 +0.00(+0.00%)
Oct 03, 2003 4.350 4.390 4.060 4.100 117,085 -0.15(-3.53%)
Oct 02, 2003 4.200 4.290 4.120 4.250 86,465 -0.03(-0.70%)
Oct 01, 2003 4.250 4.340 4.050 4.280 414,861 +0.04(+0.94%)
Sep 30, 2003 3.960 4.240 3.910 4.240 871,639 +0.23(+5.74%)
Sep 29, 2003 4.000 4.170 3.980 4.010 144,952 +0.01(+0.25%)
Sep 26, 2003 4.090 4.090 3.990 4.000 135,075 +0.00(+0.00%)
Sep 25, 2003 4.000 4.080 4.000 4.000 143,417 +0.00(+0.00%)
Sep 24, 2003 4.250 4.300 4.000 4.000 169,561 -0.25(-5.88%)
Sep 23, 2003 3.990 4.300 3.950 4.250 399,509 +0.34(+8.70%)
Sep 22, 2003 3.900 4.000 3.800 3.910 156,034 +0.01(+0.26%)
Sep 19, 2003 3.880 3.980 3.750 3.900 82,493 -0.06(-1.52%)
Sep 18, 2003 3.850 4.110 3.850 3.960 108,035 +0.05(+1.28%)
Sep 17, 2003 4.000 4.000 3.890 3.910 90,737 -0.15(-3.69%)
Sep 16, 2003 4.089 4.089 3.920 4.060 71,338 +0.15(+3.84%)
Sep 15, 2003 4.080 4.150 3.900 3.910 133,300 -0.17(-4.17%)
Sep 12, 2003 4.010 4.140 3.921 4.080 77,400 +0.04(+0.99%)
Sep 11, 2003 3.940 4.140 3.940 4.040 80,600 +0.09(+2.28%)
Sep 10, 2003 3.950 4.080 3.900 3.950 141,000 -0.05(-1.25%)
Sep 09, 2003 4.020 4.150 3.930 4.000 175,300 -0.12(-2.91%)
Sep 08, 2003 3.960 4.180 3.960 4.120 135,900 +0.20(+5.10%)
Sep 05, 2003 4.000 4.190 3.920 3.920 131,967 -0.20(-4.85%)
Sep 04, 2003 4.160 4.210 4.060 4.120 155,800 -0.12(-2.83%)
Sep 03, 2003 4.180 4.240 4.080 4.240 226,400 +0.01(+0.26%)
Sep 02, 2003 3.900 4.240 3.900 4.229 309,300 +0.25(+6.26%)
Aug 29, 2003 4.050 4.100 3.910 3.980 97,300 -0.06(-1.51%)
Aug 28, 2003 4.000 4.080 3.910 4.041 295,000 -0.01(-0.22%)
Aug 27, 2003 3.850 4.114 3.850 4.050 571,500 +0.21(+5.47%)
Aug 26, 2003 3.750 3.880 3.750 3.840 229,200 +0.06(+1.59%)
Aug 25, 2003 3.940 3.940 3.750 3.780 203,700 -0.02(-0.53%)
Aug 22, 2003 3.970 4.030 3.750 3.800 143,900 -0.25(-6.17%)
Aug 21, 2003 3.700 4.160 3.660 4.050 746,500 +0.39(+10.66%)
Aug 20, 2003 3.420 3.700 3.400 3.660 337,800 +0.24(+6.99%)
Aug 19, 2003 3.390 3.500 3.300 3.421 270,600 +0.03(+0.91%)
Aug 18, 2003 3.320 3.400 3.230 3.390 76,600 +0.10(+3.04%)
Aug 15, 2003 3.500 3.500 3.230 3.290 43,700 -0.10(-2.95%)
Aug 14, 2003 3.390 3.390 3.260 3.390 51,200 +0.02(+0.59%)
Aug 13, 2003 3.500 3.500 3.241 3.370 108,800 -0.02(-0.59%)
Aug 12, 2003 3.330 3.390 3.240 3.390 57,400 +0.07(+2.11%)
Aug 11, 2003 3.150 3.330 3.150 3.320 53,000 +0.08(+2.47%)
Aug 08, 2003 3.190 3.300 3.190 3.240 81,300 +0.00(+0.00%)
Aug 07, 2003 3.100 3.300 3.100 3.240 178,700 +0.13(+4.18%)
Aug 06, 2003 3.260 3.360 3.110 3.110 123,800 -0.17(-5.18%)
Aug 05, 2003 3.360 3.360 3.260 3.280 78,800 -0.08(-2.38%)
Aug 04, 2003 3.400 3.400 3.250 3.360 84,300 +0.03(+0.90%)
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.