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 30, 2015 9.620 9.680 9.520 9.640 210,720 +0.15(+1.58%)
Jun 29, 2015 9.670 9.740 9.470 9.490 228,428 -0.24(-2.47%)
Jun 26, 2015 9.860 9.880 9.720 9.730 570,044 -0.08(-0.82%)
Jun 25, 2015 9.720 9.810 9.620 9.810 171,721 +0.15(+1.55%)
Jun 24, 2015 9.740 9.740 9.611 9.660 188,245 -0.08(-0.82%)
Jun 23, 2015 9.550 9.750 9.550 9.740 157,990 +0.20(+2.10%)
Jun 22, 2015 9.680 9.770 9.500 9.540 246,941 -0.07(-0.73%)
Jun 19, 2015 9.580 9.630 9.480 9.610 185,989 +0.04(+0.42%)
Jun 18, 2015 9.410 9.570 9.410 9.570 164,261 +0.21(+2.24%)
Jun 17, 2015 9.470 9.500 9.340 9.360 123,761 -0.06(-0.64%)
Jun 16, 2015 9.420 9.470 9.310 9.420 229,721 +0.01(+0.11%)
Jun 15, 2015 9.350 9.480 9.320 9.410 323,704 +0.00(+0.00%)
Jun 12, 2015 9.420 9.450 9.400 9.410 125,352 -0.06(-0.63%)
Jun 11, 2015 9.380 9.520 9.360 9.470 224,736 +0.12(+1.28%)
Jun 10, 2015 9.310 9.470 9.310 9.350 214,794 +0.11(+1.19%)
Jun 09, 2015 9.210 9.300 9.170 9.240 164,218 +0.04(+0.43%)
Jun 08, 2015 9.100 9.220 9.080 9.200 164,072 +0.10(+1.10%)
Jun 05, 2015 9.080 9.110 8.970 9.100 146,570 +0.02(+0.22%)
Jun 04, 2015 9.150 9.150 9.055 9.080 174,982 -0.15(-1.63%)
Jun 03, 2015 9.070 9.260 9.030 9.230 195,252 +0.14(+1.54%)
Jun 02, 2015 8.990 9.130 8.970 9.090 141,489 +0.04(+0.44%)
Jun 01, 2015 9.100 9.130 8.940 9.050 125,912 -0.02(-0.22%)
May 29, 2015 9.140 9.190 9.030 9.070 118,824 -0.06(-0.66%)
May 28, 2015 9.170 9.190 9.070 9.130 108,771 -0.08(-0.87%)
May 27, 2015 9.080 9.240 9.060 9.210 115,058 +0.15(+1.66%)
May 26, 2015 9.270 9.291 9.035 9.060 126,406 -0.26(-2.79%)
May 22, 2015 9.430 9.320 9.320 9.320 94,000 -0.11(-1.17%)
May 21, 2015 9.500 9.650 9.430 9.430 139,781 -0.09(-0.95%)
May 20, 2015 9.410 9.560 9.330 9.520 140,468 +0.11(+1.17%)
May 19, 2015 9.350 9.440 9.290 9.410 139,551 +0.05(+0.53%)
May 18, 2015 9.330 9.420 9.250 9.360 123,648 +0.01(+0.11%)
May 15, 2015 9.450 9.500 9.320 9.350 101,342 -0.09(-0.95%)
May 14, 2015 9.450 9.550 9.425 9.440 147,161 -0.01(-0.11%)
May 13, 2015 9.370 9.490 9.370 9.450 144,952 +0.10(+1.07%)
May 12, 2015 9.340 9.420 9.190 9.350 182,480 -0.01(-0.11%)
May 11, 2015 9.330 9.440 9.330 9.360 146,107 +0.00(+0.00%)
May 08, 2015 9.290 9.430 9.290 9.360 220,737 +0.14(+1.52%)
May 07, 2015 9.090 9.270 9.090 9.220 171,478 +0.11(+1.21%)
May 06, 2015 9.080 9.150 9.050 9.110 302,569 +0.04(+0.44%)
May 05, 2015 9.150 9.210 9.030 9.070 307,439 -0.08(-0.87%)
May 04, 2015 9.110 9.230 9.110 9.150 161,299 +0.07(+0.77%)
May 01, 2015 9.050 9.170 9.020 9.080 668,948 +0.04(+0.44%)
Apr 30, 2015 9.010 9.130 8.780 9.040 451,294 +0.19(+2.15%)
Apr 29, 2015 9.250 9.250 8.650 8.850 385,091 -0.36(-3.91%)
Apr 28, 2015 9.140 9.240 9.090 9.210 98,250 +0.05(+0.55%)
Apr 27, 2015 9.160 9.220 9.040 9.160 161,039 -0.03(-0.33%)
Apr 24, 2015 9.280 9.280 9.130 9.190 115,452 -0.05(-0.54%)
Apr 23, 2015 9.230 9.290 9.150 9.240 117,447 +0.02(+0.22%)
Apr 22, 2015 9.250 9.250 9.110 9.220 169,708 -0.02(-0.22%)
Apr 21, 2015 9.400 9.431 9.230 9.240 127,106 -0.12(-1.28%)
Apr 20, 2015 9.170 9.360 9.150 9.360 181,382 +0.24(+2.63%)
Apr 17, 2015 9.270 9.290 9.060 9.120 231,638 -0.23(-2.46%)
Apr 16, 2015 9.380 9.435 9.350 9.350 116,998 -0.08(-0.85%)
Apr 15, 2015 9.460 9.500 9.410 9.430 213,327 -0.02(-0.21%)
Apr 14, 2015 9.580 9.600 9.450 9.450 111,906 -0.16(-1.66%)
Apr 13, 2015 9.770 9.800 9.600 9.610 145,999 -0.14(-1.44%)
Apr 10, 2015 9.600 9.760 9.550 9.750 240,152 +0.20(+2.09%)
Apr 09, 2015 9.690 9.820 9.550 9.550 690,925 -0.11(-1.14%)
Apr 08, 2015 9.400 9.744 9.400 9.660 563,475 +0.24(+2.55%)
Apr 07, 2015 9.360 9.550 9.310 9.420 337,277 +0.04(+0.43%)
Apr 06, 2015 9.310 9.420 9.310 9.380 210,427 -0.01(-0.11%)
Apr 02, 2015 9.360 9.390 9.390 9.390 155,500 +0.02(+0.21%)
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.