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, 2009 7.060 7.120 6.920 6.970 141,686 +0.00(+0.00%)
Mar 30, 2009 6.880 7.000 6.820 6.970 186,200 -0.22(-3.06%)
Mar 26, 2009 7.020 7.190 7.010 7.190 207,819 +0.18(+2.57%)
Mar 25, 2009 7.050 7.180 6.900 7.010 436,249 +0.01(+0.14%)
Mar 24, 2009 7.100 7.130 6.940 7.000 218,003 -0.19(-2.64%)
Mar 23, 2009 6.970 7.190 6.900 7.190 238,415 +0.34(+4.96%)
Mar 20, 2009 6.840 6.880 6.750 6.850 372,768 +0.10(+1.48%)
Mar 19, 2009 6.980 6.980 6.654 6.750 224,459 -0.13(-1.89%)
Mar 18, 2009 6.600 6.890 6.560 6.880 454,618 +0.23(+3.46%)
Mar 17, 2009 6.520 6.750 6.470 6.650 376,145 +0.09(+1.37%)
Mar 16, 2009 6.750 6.780 6.520 6.560 240,559 -0.14(-2.09%)
Mar 13, 2009 6.640 6.740 6.460 6.700 0 +0.08(+1.21%)
Mar 12, 2009 6.280 6.660 6.080 6.620 249,441 +0.29(+4.58%)
Mar 11, 2009 6.410 6.480 6.270 6.330 218,415 -0.07(-1.09%)
Mar 10, 2009 6.120 6.400 6.120 6.400 394,119 +0.16(+2.56%)
Mar 09, 2009 6.520 6.570 6.210 6.240 314,644 -0.37(-5.60%)
Mar 06, 2009 6.750 6.760 6.370 6.610 0 -0.10(-1.49%)
Mar 05, 2009 6.600 6.750 6.500 6.710 242,831 -0.06(-0.89%)
Mar 04, 2009 6.720 6.850 6.610 6.770 613,881 -0.12(-1.74%)
Mar 02, 2009 6.770 7.010 6.770 6.890 906,034 +0.03(+0.44%)
Feb 27, 2009 6.660 7.020 6.620 6.860 0 +0.06(+0.88%)
Feb 26, 2009 6.900 6.900 6.620 6.800 314,645 -0.07(-1.02%)
Feb 25, 2009 7.030 7.040 6.800 6.870 238,756 -0.24(-3.38%)
Feb 24, 2009 7.000 7.130 6.840 7.110 327,429 +0.21(+3.04%)
Feb 23, 2009 7.090 7.120 6.840 6.900 262,455 -0.16(-2.27%)
Feb 20, 2009 7.000 7.090 6.860 7.060 390,240 +0.02(+0.28%)
Feb 19, 2009 7.340 7.420 7.030 7.040 304,083 -0.23(-3.16%)
Feb 18, 2009 7.210 7.380 7.080 7.270 310,685 -0.13(-1.76%)
Feb 17, 2009 7.470 7.590 7.200 7.400 771,563 -0.43(-5.49%)
Feb 13, 2009 8.090 8.130 7.770 7.830 466,578 -0.23(-2.85%)
Feb 12, 2009 7.920 8.210 7.330 8.060 1,467,903 +0.01(+0.12%)
Feb 11, 2009 8.340 8.450 8.000 8.050 1,494,686 -0.27(-3.25%)
Feb 10, 2009 8.560 8.650 8.290 8.320 312,553 -0.27(-3.14%)
Feb 09, 2009 8.750 8.750 8.400 8.590 387,129 -0.09(-1.04%)
Feb 06, 2009 8.310 8.700 8.310 8.680 324,436 +0.32(+3.83%)
Feb 05, 2009 8.230 8.510 8.230 8.360 322,011 +0.02(+0.24%)
Feb 04, 2009 8.510 8.650 8.210 8.340 179,943 -0.17(-2.00%)
Feb 03, 2009 8.540 8.590 8.350 8.510 327,363 +0.06(+0.71%)
Feb 02, 2009 8.070 8.490 7.960 8.450 352,471 +0.32(+3.94%)
Jan 30, 2009 8.250 8.350 8.010 8.130 0 -0.03(-0.37%)
Jan 29, 2009 8.440 8.460 8.140 8.160 193,263 -0.34(-4.00%)
Jan 28, 2009 8.500 8.500 8.410 8.500 175,542 +0.07(+0.83%)
Jan 27, 2009 8.380 8.500 8.230 8.430 287,596 +0.08(+0.96%)
Jan 26, 2009 8.000 8.430 7.970 8.350 318,806 +0.36(+4.51%)
Jan 23, 2009 7.960 8.170 7.940 7.990 194,999 -0.20(-2.44%)
Jan 22, 2009 8.460 8.460 8.120 8.190 238,021 -0.29(-3.42%)
Jan 21, 2009 8.150 8.480 8.090 8.480 407,232 +0.46(+5.74%)
Jan 20, 2009 7.940 8.210 7.880 8.020 610,779 +0.00(+0.00%)
Jan 16, 2009 8.150 8.170 7.850 8.020 357,965 -0.06(-0.74%)
Jan 15, 2009 7.970 8.210 7.900 8.080 465,277 +0.02(+0.25%)
Jan 14, 2009 8.210 8.310 8.030 8.060 256,897 -0.25(-3.01%)
Jan 13, 2009 8.170 8.400 8.170 8.310 270,985 +0.11(+1.34%)
Jan 12, 2009 8.250 8.410 8.190 8.200 416,147 -0.05(-0.61%)
Jan 09, 2009 8.480 8.540 8.210 8.250 377,112 -0.27(-3.17%)
Jan 08, 2009 8.430 8.570 8.290 8.520 422,813 +0.03(+0.35%)
Jan 07, 2009 8.480 8.580 8.410 8.490 357,496 -0.14(-1.62%)
Jan 06, 2009 8.850 8.870 8.570 8.630 410,981 -0.17(-1.93%)
Jan 05, 2009 8.830 8.990 8.675 8.800 539,312 -0.03(-0.34%)
Jan 02, 2009 8.520 8.940 8.500 8.830 0 +0.18(+2.08%)
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.