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

Cbiz Inc (NY: CBZ )

76.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2004 4.400 4.440 4.272 4.420 80,800 -0.02(-0.45%)
Feb 26, 2004 4.400 4.440 4.160 4.440 84,400 +0.00(+0.00%)
Feb 25, 2004 4.200 4.450 4.100 4.440 132,800 +0.00(+0.00%)
Feb 24, 2004 4.000 4.480 3.340 4.440 510,300 +0.17(+3.98%)
Feb 23, 2004 4.420 4.500 4.270 4.270 121,600 -0.08(-1.84%)
Feb 20, 2004 4.470 4.500 4.330 4.350 83,100 +0.02(+0.46%)
Feb 19, 2004 4.780 4.790 4.320 4.330 159,500 -0.28(-6.07%)
Feb 18, 2004 4.700 4.760 4.580 4.610 103,400 -0.05(-1.07%)
Feb 17, 2004 4.790 4.860 4.590 4.660 258,700 +0.08(+1.75%)
Feb 13, 2004 4.540 4.653 4.440 4.580 168,100 +0.06(+1.33%)
Feb 12, 2004 4.730 4.730 4.500 4.520 207,300 -0.13(-2.80%)
Feb 11, 2004 4.570 4.690 4.510 4.650 89,300 +0.01(+0.22%)
Feb 10, 2004 4.495 4.690 4.440 4.640 121,900 +0.19(+4.27%)
Feb 09, 2004 4.520 4.550 4.440 4.450 105,500 -0.10(-2.20%)
Feb 06, 2004 4.510 4.550 4.310 4.550 198,100 +0.10(+2.25%)
Feb 05, 2004 4.510 4.510 4.400 4.450 94,600 +0.04(+0.91%)
Feb 04, 2004 4.570 4.770 4.400 4.410 334,600 -0.32(-6.77%)
Feb 03, 2004 4.710 4.780 4.700 4.730 87,100 +0.02(+0.42%)
Feb 02, 2004 4.870 4.920 4.710 4.710 80,100 -0.03(-0.63%)
Jan 30, 2004 4.750 4.940 4.700 4.740 97,100 -0.21(-4.24%)
Jan 29, 2004 4.760 4.950 4.700 4.950 109,200 +0.15(+3.13%)
Jan 28, 2004 4.940 4.960 4.750 4.800 90,900 -0.09(-1.84%)
Jan 27, 2004 4.870 4.990 4.870 4.890 143,100 -0.10(-2.00%)
Jan 26, 2004 4.890 4.990 4.820 4.990 80,500 +0.06(+1.22%)
Jan 23, 2004 4.970 4.990 4.810 4.930 136,200 +0.12(+2.49%)
Jan 22, 2004 5.000 5.150 4.810 4.810 434,000 -0.19(-3.80%)
Jan 21, 2004 4.960 5.000 4.850 5.000 489,000 +0.02(+0.40%)
Jan 20, 2004 4.850 4.990 4.800 4.980 271,100 +0.08(+1.63%)
Jan 16, 2004 4.970 4.980 4.740 4.900 192,200 +0.14(+2.94%)
Jan 15, 2004 4.850 4.900 4.750 4.760 118,274 -0.09(-1.86%)
Jan 14, 2004 4.850 4.850 4.740 4.850 78,259 +0.01(+0.21%)
Jan 13, 2004 4.840 4.850 4.690 4.840 111,481 -0.01(-0.21%)
Jan 12, 2004 4.700 4.850 4.630 4.850 115,067 +0.22(+4.75%)
Jan 09, 2004 4.620 4.850 4.620 4.630 118,643 -0.12(-2.53%)
Jan 08, 2004 4.770 4.860 4.600 4.750 254,861 -0.11(-2.26%)
Jan 07, 2004 4.590 4.860 4.570 4.860 149,009 +0.13(+2.75%)
Jan 06, 2004 4.700 4.790 4.480 4.730 266,300 +0.06(+1.28%)
Jan 05, 2004 4.600 4.690 4.520 4.670 103,700 +0.07(+1.52%)
Jan 02, 2004 4.530 4.650 4.500 4.600 123,400 +0.13(+2.91%)
Dec 31, 2003 4.620 4.620 4.380 4.470 184,800 -0.22(-4.69%)
Dec 30, 2003 4.410 4.690 4.400 4.690 156,193 +0.25(+5.63%)
Dec 29, 2003 4.540 4.540 4.360 4.440 106,009 -0.02(-0.45%)
Dec 26, 2003 4.470 4.500 4.380 4.460 50,474 -0.01(-0.34%)
Dec 24, 2003 4.380 4.550 4.380 4.475 58,216 -0.03(-0.56%)
Dec 23, 2003 4.540 4.550 4.350 4.500 250,784 -0.02(-0.44%)
Dec 22, 2003 4.490 4.650 4.400 4.520 169,563 -0.13(-2.80%)
Dec 19, 2003 4.530 4.690 4.480 4.650 70,311 +0.06(+1.31%)
Dec 18, 2003 4.600 4.740 4.560 4.590 83,675 +0.00(+0.00%)
Dec 17, 2003 4.740 4.740 4.520 4.590 126,636 -0.11(-2.34%)
Dec 16, 2003 4.500 4.750 4.400 4.700 126,497 +0.30(+6.82%)
Dec 15, 2003 4.790 4.790 4.400 4.400 175,622 -0.36(-7.56%)
Dec 12, 2003 4.760 4.760 4.680 4.760 83,520 +0.01(+0.21%)
Dec 11, 2003 4.470 4.760 4.470 4.750 121,700 +0.25(+5.56%)
Dec 10, 2003 4.610 4.630 4.400 4.500 88,018 -0.11(-2.39%)
Dec 09, 2003 4.750 4.790 4.610 4.610 121,733 -0.13(-2.74%)
Dec 08, 2003 4.600 4.870 4.560 4.740 182,247 +0.04(+0.85%)
Dec 05, 2003 4.650 4.840 4.650 4.700 235,985 -0.11(-2.29%)
Dec 04, 2003 4.730 4.900 4.690 4.810 640,749 +0.08(+1.69%)
Dec 03, 2003 4.730 4.790 4.640 4.730 336,436 +0.12(+2.60%)
Dec 02, 2003 4.770 4.770 4.600 4.610 169,305 -0.16(-3.35%)
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.