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

Cbiz Inc (NY: CBZ )

77.00 +0.55 (+0.72%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 28, 2002 3.150 3.320 2.950 3.259 538,500 +0.11(+3.46%)
Jun 27, 2002 3.200 3.230 2.880 3.150 123,900 -0.04(-1.25%)
Jun 26, 2002 3.160 3.210 2.860 3.190 140,600 -0.01(-0.31%)
Jun 25, 2002 3.219 3.270 3.080 3.200 180,500 +0.11(+3.56%)
Jun 21, 2002 3.230 3.250 3.070 3.090 249,800 +0.22(+7.67%)
Jun 20, 2002 2.900 3.100 2.850 2.870 83,800 +0.00(+0.00%)
Jun 19, 2002 3.010 3.150 2.870 2.870 138,300 -0.13(-4.33%)
Jun 18, 2002 3.100 3.150 3.000 3.000 61,800 -0.22(-6.83%)
Jun 17, 2002 3.080 3.240 3.080 3.220 93,800 +0.16(+5.23%)
Jun 14, 2002 2.951 3.120 2.910 3.060 215,400 -0.01(-0.33%)
Jun 12, 2002 3.090 3.210 3.000 3.070 155,800 -0.12(-3.76%)
Jun 11, 2002 3.250 3.300 3.080 3.190 119,700 +0.00(+0.00%)
Jun 10, 2002 3.030 3.250 3.030 3.190 197,000 +0.05(+1.59%)
Jun 07, 2002 2.990 3.150 2.950 3.140 150,600 +0.12(+3.97%)
Jun 06, 2002 3.130 3.130 2.850 3.020 211,900 -0.12(-3.82%)
Jun 05, 2002 3.201 3.250 3.070 3.140 189,100 -0.29(-8.45%)
May 31, 2002 3.370 3.480 3.320 3.430 251,300 -0.04(-1.15%)
May 28, 2002 3.460 3.470 3.350 3.470 109,400 +0.01(+0.29%)
May 27, 2002 3.499 3.509 3.380 3.460 123,300 +0.00(+0.00%)
May 24, 2002 3.499 3.509 3.380 3.460 123,300 +0.00(+0.00%)
May 23, 2002 3.490 3.490 3.420 3.460 286,300 -0.03(-0.86%)
May 22, 2002 3.500 3.530 3.450 3.490 129,400 -0.01(-0.29%)
May 21, 2002 3.451 3.500 3.420 3.500 142,200 +0.04(+1.16%)
May 20, 2002 3.510 3.540 3.420 3.460 90,900 +0.01(+0.29%)
May 17, 2002 3.490 3.570 3.450 3.450 224,700 -0.05(-1.43%)
May 16, 2002 3.520 3.520 3.450 3.500 195,800 -0.10(-2.78%)
May 15, 2002 3.630 3.700 3.499 3.600 140,300 -0.01(-0.28%)
May 14, 2002 3.550 3.650 3.450 3.610 180,500 +0.11(+3.14%)
May 13, 2002 3.460 3.590 3.450 3.500 226,000 +0.04(+1.16%)
May 10, 2002 3.610 3.650 3.450 3.460 344,100 -0.15(-4.16%)
May 09, 2002 3.700 3.920 3.610 3.610 194,000 -0.19(-5.00%)
May 08, 2002 3.500 3.840 3.491 3.800 392,200 +0.26(+7.34%)
May 07, 2002 3.520 3.570 3.460 3.540 88,000 +0.02(+0.57%)
May 06, 2002 3.600 3.700 3.490 3.520 93,500 -0.30(-7.85%)
May 03, 2002 3.670 3.890 3.510 3.820 613,000 -0.07(-1.80%)
May 02, 2002 3.850 3.940 3.380 3.890 579,100 -0.07(-1.77%)
May 01, 2002 3.880 3.980 3.780 3.960 123,400 +0.06(+1.54%)
Apr 30, 2002 3.800 3.910 3.760 3.900 201,500 -0.01(-0.26%)
Apr 29, 2002 3.920 3.970 3.800 3.910 90,800 +0.02(+0.51%)
Apr 26, 2002 3.810 3.920 3.780 3.890 146,500 -0.03(-0.77%)
Apr 25, 2002 3.900 3.950 3.750 3.920 151,500 +0.00(+0.00%)
Apr 24, 2002 3.710 4.000 3.710 3.920 204,400 +0.04(+1.03%)
Apr 23, 2002 3.751 3.880 3.710 3.880 52,700 +0.13(+3.47%)
Apr 22, 2002 3.720 3.810 3.620 3.750 166,600 -0.16(-4.09%)
Apr 19, 2002 3.960 4.000 3.900 3.910 157,200 -0.09(-2.25%)
Apr 18, 2002 3.970 4.050 3.760 4.000 325,000 -0.03(-0.74%)
Apr 17, 2002 3.990 4.050 3.890 4.030 354,400 -0.01(-0.25%)
Apr 16, 2002 3.929 4.070 3.800 4.040 459,900 +0.10(+2.54%)
Apr 15, 2002 3.970 4.050 3.460 3.940 676,900 -0.06(-1.50%)
Apr 12, 2002 3.550 4.000 3.480 4.000 1,227,900 +0.50(+14.29%)
Apr 11, 2002 3.450 3.550 3.450 3.500 547,400 +0.08(+2.34%)
Apr 10, 2002 3.370 3.470 3.340 3.420 216,700 +0.02(+0.59%)
Apr 09, 2002 3.420 3.470 3.371 3.400 71,800 -0.03(-0.87%)
Apr 08, 2002 3.350 3.470 3.300 3.430 108,500 -0.02(-0.58%)
Apr 05, 2002 3.339 3.480 3.339 3.450 76,500 +0.20(+6.15%)
Apr 04, 2002 3.350 3.480 3.230 3.250 293,600 -0.16(-4.69%)
Apr 03, 2002 3.290 3.480 3.250 3.410 119,900 +0.16(+4.92%)
Apr 02, 2002 3.080 3.250 3.080 3.250 152,000 +0.16(+5.18%)
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.