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

Cbiz Inc (NY: CBZ )

76.68 -0.32 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2011 6.900 6.930 6.790 6.810 210,900 -0.06(-0.87%)
Aug 30, 2011 6.970 7.030 6.810 6.870 438,661 -0.16(-2.28%)
Aug 29, 2011 6.880 7.030 6.791 7.030 111,137 +0.22(+3.23%)
Aug 26, 2011 6.720 6.940 6.650 6.810 126,917 +0.04(+0.59%)
Aug 25, 2011 7.040 7.100 6.760 6.770 171,938 -0.23(-3.29%)
Aug 24, 2011 6.930 7.000 6.850 7.000 90,156 +0.08(+1.16%)
Aug 23, 2011 6.690 6.940 6.660 6.920 208,267 +0.23(+3.44%)
Aug 22, 2011 6.710 6.780 6.620 6.690 277,218 +0.06(+0.90%)
Aug 19, 2011 6.540 6.765 6.540 6.630 324,980 -0.01(-0.15%)
Aug 18, 2011 6.660 6.760 6.560 6.640 369,200 -0.22(-3.21%)
Aug 17, 2011 6.770 6.860 6.710 6.860 185,940 +0.14(+2.08%)
Aug 16, 2011 6.710 6.835 6.630 6.720 209,561 -0.08(-1.18%)
Aug 15, 2011 6.440 6.820 6.380 6.800 1,114,357 +0.42(+6.58%)
Aug 12, 2011 6.440 6.530 6.340 6.380 448,699 -0.04(-0.62%)
Aug 11, 2011 6.430 6.560 6.360 6.420 406,443 +0.01(+0.16%)
Aug 10, 2011 6.690 6.750 6.380 6.410 254,453 -0.49(-7.10%)
Aug 09, 2011 6.760 6.900 6.270 6.900 399,604 +0.44(+6.81%)
Aug 08, 2011 6.760 6.920 6.450 6.460 353,154 -0.43(-6.24%)
Aug 05, 2011 6.960 7.030 6.700 6.890 205,165 -0.01(-0.14%)
Aug 04, 2011 7.190 7.210 6.900 6.900 417,398 -0.37(-5.09%)
Aug 03, 2011 7.400 7.470 7.250 7.270 1,217,296 -0.13(-1.76%)
Aug 02, 2011 7.400 7.520 7.370 7.400 576,095 -0.06(-0.80%)
Aug 01, 2011 7.510 7.510 7.330 7.460 271,059 +0.00(+0.00%)
Jul 29, 2011 7.410 7.510 7.340 7.460 95,197 +0.00(+0.00%)
Jul 28, 2011 7.260 7.470 7.150 7.460 196,150 +0.09(+1.22%)
Jul 27, 2011 7.350 7.500 7.310 7.370 250,199 +0.17(+2.36%)
Jul 26, 2011 7.250 7.290 7.170 7.200 142,269 -0.06(-0.83%)
Jul 25, 2011 7.180 7.400 7.080 7.260 179,851 -0.05(-0.68%)
Jul 22, 2011 7.370 7.400 7.310 7.310 59,403 -0.04(-0.54%)
Jul 21, 2011 7.490 7.530 7.340 7.350 185,193 -0.10(-1.34%)
Jul 20, 2011 7.490 7.500 7.370 7.450 109,333 -0.05(-0.67%)
Jul 19, 2011 7.390 7.500 7.330 7.500 131,162 +0.14(+1.90%)
Jul 18, 2011 7.400 7.420 7.280 7.360 93,414 -0.09(-1.21%)
Jul 15, 2011 7.370 7.490 7.370 7.450 135,552 +0.08(+1.09%)
Jul 14, 2011 7.520 7.520 7.340 7.370 102,934 -0.13(-1.73%)
Jul 13, 2011 7.500 7.600 7.460 7.500 232,060 +0.02(+0.27%)
Jul 12, 2011 7.450 7.560 7.430 7.480 147,397 -0.01(-0.13%)
Jul 11, 2011 7.550 7.620 7.460 7.490 178,887 -0.12(-1.58%)
Jul 08, 2011 7.530 7.660 7.530 7.610 110,192 -0.01(-0.13%)
Jul 07, 2011 7.540 7.730 7.530 7.620 149,382 +0.12(+1.60%)
Jul 06, 2011 7.480 7.550 7.420 7.500 247,070 +0.01(+0.13%)
Jul 05, 2011 7.490 7.550 7.460 7.490 147,611 +0.01(+0.13%)
Jul 01, 2011 7.340 7.500 7.290 7.480 169,970 +0.12(+1.63%)
Jun 30, 2011 7.320 7.400 7.310 7.360 99,982 +0.08(+1.10%)
Jun 29, 2011 7.380 7.380 7.240 7.280 110,675 -0.10(-1.36%)
Jun 28, 2011 7.250 7.425 7.220 7.380 109,477 +0.15(+2.07%)
Jun 27, 2011 7.260 7.330 7.190 7.230 161,161 -0.02(-0.28%)
Jun 24, 2011 7.330 7.360 7.200 7.250 765,269 -0.08(-1.09%)
Jun 23, 2011 7.170 7.380 7.110 7.330 138,525 +0.08(+1.10%)
Jun 22, 2011 7.340 7.370 7.220 7.250 198,284 -0.14(-1.89%)
Jun 21, 2011 7.360 7.430 7.350 7.390 147,462 +0.07(+0.96%)
Jun 20, 2011 7.260 7.330 7.260 7.320 152,642 -0.01(-0.14%)
Jun 17, 2011 7.450 7.450 7.290 7.330 325,131 -0.10(-1.35%)
Jun 16, 2011 7.380 7.460 7.300 7.430 153,112 +0.04(+0.54%)
Jun 15, 2011 7.460 7.520 7.340 7.390 104,627 -0.14(-1.86%)
Jun 14, 2011 7.430 7.570 7.430 7.530 370,502 +0.15(+2.03%)
Jun 13, 2011 7.340 7.450 7.280 7.380 133,163 +0.05(+0.68%)
Jun 10, 2011 7.380 7.430 7.200 7.330 139,730 -0.10(-1.35%)
Jun 09, 2011 7.460 7.520 7.420 7.430 66,834 -0.03(-0.40%)
Jun 08, 2011 7.400 7.490 7.360 7.460 89,201 +0.02(+0.27%)
Jun 07, 2011 7.420 7.530 7.380 7.440 151,603 +0.06(+0.81%)
Jun 06, 2011 7.370 7.450 7.360 7.380 160,151 -0.01(-0.14%)
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.