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

Cbiz Inc (NY: CBZ )

76.76 +0.31 (+0.41%)
Streaming Delayed Price Updated: 11:51 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 (%)
Dec 31, 2010 6.070 6.290 6.070 6.240 394,917 +0.16(+2.63%)
Dec 30, 2010 6.000 6.090 5.970 6.080 639,532 +0.09(+1.50%)
Dec 29, 2010 5.990 6.020 5.990 5.990 259,666 +0.02(+0.34%)
Dec 28, 2010 6.030 6.060 5.970 5.970 273,513 -0.06(-1.00%)
Dec 27, 2010 6.000 6.040 5.900 6.030 203,888 +0.02(+0.33%)
Dec 23, 2010 6.070 6.110 5.990 6.010 138,655 -0.07(-1.15%)
Dec 22, 2010 6.280 6.300 6.060 6.080 132,473 -0.21(-3.34%)
Dec 21, 2010 6.220 6.330 6.100 6.290 277,675 +0.08(+1.29%)
Dec 20, 2010 6.170 6.250 6.110 6.210 622,373 +0.08(+1.31%)
Dec 17, 2010 6.110 6.270 6.090 6.130 900,925 +0.01(+0.16%)
Dec 16, 2010 6.390 6.390 6.110 6.120 277,923 -0.27(-4.23%)
Dec 15, 2010 6.380 6.490 6.330 6.390 540,778 -0.01(-0.16%)
Dec 14, 2010 6.440 6.470 6.390 6.400 253,746 -0.02(-0.31%)
Dec 13, 2010 6.460 6.470 6.410 6.420 302,459 -0.04(-0.62%)
Dec 10, 2010 6.450 6.490 6.410 6.460 136,757 +0.05(+0.78%)
Dec 09, 2010 6.450 6.460 6.360 6.410 226,002 +0.02(+0.31%)
Dec 08, 2010 6.340 6.460 6.330 6.390 362,174 +0.06(+0.95%)
Dec 07, 2010 6.340 6.390 6.290 6.330 185,492 +0.05(+0.80%)
Dec 06, 2010 6.250 6.280 6.240 6.280 224,827 +0.01(+0.16%)
Dec 03, 2010 6.210 6.300 6.180 6.270 234,147 +0.02(+0.32%)
Dec 02, 2010 6.090 6.260 6.000 6.250 417,006 +0.15(+2.46%)
Dec 01, 2010 6.130 6.180 6.080 6.100 189,230 +0.08(+1.33%)
Nov 30, 2010 6.110 6.120 5.980 6.020 250,523 -0.15(-2.43%)
Nov 29, 2010 6.160 6.220 6.040 6.170 131,695 -0.04(-0.64%)
Nov 26, 2010 6.200 6.260 6.190 6.210 41,560 -0.05(-0.80%)
Nov 24, 2010 6.280 6.260 6.260 6.260 169,538 +0.05(+0.81%)
Nov 23, 2010 6.150 6.260 6.150 6.210 219,544 -0.06(-0.96%)
Nov 22, 2010 6.280 6.320 6.190 6.270 268,779 -0.06(-0.95%)
Nov 19, 2010 6.370 6.370 6.300 6.330 294,737 -0.07(-1.09%)
Nov 18, 2010 6.410 6.460 6.370 6.400 305,978 +0.08(+1.27%)
Nov 17, 2010 6.400 6.490 6.290 6.320 263,443 -0.08(-1.25%)
Nov 16, 2010 6.400 6.440 6.310 6.400 498,206 -0.07(-1.08%)
Nov 15, 2010 6.270 6.500 6.240 6.470 518,413 +0.22(+3.52%)
Nov 12, 2010 6.290 6.310 6.180 6.250 162,514 -0.11(-1.73%)
Nov 11, 2010 6.340 6.400 6.340 6.360 112,100 -0.04(-0.63%)
Nov 10, 2010 6.340 6.400 6.300 6.400 330,533 +0.10(+1.59%)
Nov 09, 2010 6.350 6.370 6.280 6.300 455,325 -0.05(-0.79%)
Nov 08, 2010 6.330 6.400 6.270 6.350 352,815 +0.01(+0.16%)
Nov 05, 2010 6.240 6.390 6.200 6.340 392,090 +0.09(+1.44%)
Nov 04, 2010 6.180 6.250 6.100 6.250 612,925 +0.17(+2.80%)
Nov 03, 2010 6.250 6.250 6.020 6.080 321,212 -0.17(-2.72%)
Nov 02, 2010 6.150 6.260 6.110 6.250 852,091 +0.14(+2.29%)
Nov 01, 2010 5.950 6.120 5.910 6.110 550,961 +0.19(+3.21%)
Oct 29, 2010 5.750 6.000 5.750 5.920 764,581 +0.14(+2.42%)
Oct 28, 2010 5.370 5.850 5.370 5.780 1,226,612 +0.51(+9.68%)
Oct 27, 2010 5.350 5.360 5.220 5.270 663,265 -0.10(-1.86%)
Oct 25, 2010 5.700 5.700 5.330 5.370 506,560 -0.28(-4.96%)
Oct 22, 2010 5.780 5.810 5.610 5.650 307,508 -0.12(-2.08%)
Oct 21, 2010 5.940 5.970 5.750 5.770 746,950 -0.15(-2.53%)
Oct 20, 2010 5.920 5.970 5.890 5.920 120,995 +0.04(+0.68%)
Oct 19, 2010 5.910 5.990 5.850 5.880 329,070 -0.12(-2.00%)
Oct 18, 2010 5.960 6.010 5.920 6.000 314,958 +0.05(+0.84%)
Oct 15, 2010 6.000 6.020 5.910 5.950 246,125 +0.01(+0.17%)
Oct 14, 2010 6.010 6.010 5.900 5.940 171,087 -0.07(-1.16%)
Oct 13, 2010 5.990 6.040 5.960 6.010 404,712 +0.03(+0.50%)
Oct 12, 2010 6.070 6.070 5.970 5.980 198,781 -0.12(-1.97%)
Oct 11, 2010 6.090 6.140 6.050 6.100 700,037 +0.00(+0.00%)
Oct 08, 2010 6.100 6.140 5.990 6.100 186,408 +0.01(+0.16%)
Oct 07, 2010 6.160 6.160 6.070 6.090 3,410 -0.02(-0.33%)
Oct 06, 2010 5.940 6.120 5.910 6.110 364,644 +0.15(+2.52%)
Oct 05, 2010 5.910 5.990 5.840 5.960 528 +0.12(+2.05%)
Oct 04, 2010 5.970 6.030 5.840 5.840 1,550,715 -0.16(-2.67%)
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.