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

Cbiz Inc (NY: CBZ )

72.76 -2.77 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 4.940 4.990 4.900 4.910 251,400 +0.03(+0.61%)
Mar 30, 2004 4.880 4.950 4.860 4.880 114,700 +0.00(+0.00%)
Mar 29, 2004 4.840 4.890 4.810 4.880 179,700 +0.06(+1.24%)
Mar 26, 2004 4.860 4.860 4.790 4.820 249,000 -0.04(-0.82%)
Mar 25, 2004 4.900 4.900 4.790 4.860 177,100 +0.07(+1.46%)
Mar 24, 2004 4.820 4.870 4.790 4.790 328,200 -0.06(-1.24%)
Mar 23, 2004 4.840 4.870 4.800 4.850 224,500 +0.06(+1.25%)
Mar 22, 2004 4.880 4.880 4.770 4.790 356,600 -0.02(-0.42%)
Mar 19, 2004 5.000 5.000 4.790 4.810 256,100 +0.01(+0.21%)
Mar 18, 2004 4.810 4.840 4.780 4.800 172,500 -0.02(-0.41%)
Mar 17, 2004 4.870 4.940 4.800 4.820 182,000 +0.02(+0.42%)
Mar 16, 2004 4.860 4.870 4.790 4.800 292,100 +0.10(+2.13%)
Mar 15, 2004 4.930 4.970 4.700 4.700 189,300 -0.18(-3.69%)
Mar 12, 2004 4.850 4.880 4.740 4.880 162,700 +0.14(+2.95%)
Mar 11, 2004 4.790 4.850 4.740 4.740 198,800 -0.04(-0.84%)
Mar 10, 2004 4.845 4.890 4.780 4.780 202,300 +0.00(+0.00%)
Mar 09, 2004 4.850 4.910 4.780 4.780 270,000 -0.02(-0.42%)
Mar 08, 2004 4.880 4.890 4.790 4.800 172,500 -0.01(-0.21%)
Mar 05, 2004 4.800 4.910 4.780 4.810 222,400 -0.10(-2.04%)
Mar 04, 2004 4.750 4.930 4.690 4.910 564,800 +0.41(+9.11%)
Mar 03, 2004 4.380 4.550 4.320 4.500 163,000 +0.13(+2.97%)
Mar 02, 2004 4.320 4.440 4.300 4.370 126,300 -0.07(-1.58%)
Mar 01, 2004 4.320 4.440 4.280 4.440 104,800 +0.02(+0.45%)
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%)
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.