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, 2015 9.760 9.860 9.730 9.750 118,763 -0.04(-0.41%)
Aug 28, 2015 9.630 9.800 9.550 9.790 276,164 +0.17(+1.77%)
Aug 27, 2015 9.450 9.710 9.370 9.620 366,356 +0.20(+2.12%)
Aug 26, 2015 9.580 9.630 9.330 9.420 405,957 +0.02(+0.21%)
Aug 25, 2015 9.660 9.660 9.340 9.400 265,596 +0.00(+0.00%)
Aug 24, 2015 9.240 9.640 9.120 9.400 463,997 -0.24(-2.49%)
Aug 21, 2015 9.420 9.780 9.360 9.640 282,082 +0.05(+0.52%)
Aug 20, 2015 9.750 9.846 9.570 9.590 153,989 -0.23(-2.34%)
Aug 19, 2015 9.760 9.880 9.680 9.820 127,406 +0.01(+0.10%)
Aug 18, 2015 9.880 9.880 9.780 9.810 93,898 -0.07(-0.71%)
Aug 17, 2015 9.730 9.910 9.680 9.880 188,439 +0.11(+1.13%)
Aug 14, 2015 9.600 9.790 9.530 9.770 176,509 +0.15(+1.56%)
Aug 13, 2015 9.600 9.750 9.530 9.620 178,167 +0.03(+0.31%)
Aug 12, 2015 9.490 9.650 9.480 9.590 414,221 -0.01(-0.10%)
Aug 11, 2015 9.380 9.640 9.160 9.600 309,958 +0.01(+0.10%)
Aug 10, 2015 9.340 9.590 9.340 9.590 328,667 +0.23(+2.46%)
Aug 07, 2015 9.690 9.810 9.070 9.360 850,408 -0.43(-4.39%)
Aug 06, 2015 9.850 9.900 9.740 9.790 170,349 -0.02(-0.20%)
Aug 05, 2015 9.820 9.850 9.690 9.810 146,029 +0.08(+0.82%)
Aug 04, 2015 9.620 9.830 9.600 9.730 276,734 +0.05(+0.52%)
Aug 03, 2015 9.780 9.800 9.570 9.680 162,497 -0.12(-1.22%)
Jul 31, 2015 9.810 9.850 9.750 9.800 250,935 +0.02(+0.20%)
Jul 30, 2015 9.580 9.810 9.540 9.780 189,796 +0.19(+1.98%)
Jul 29, 2015 9.380 9.690 9.120 9.590 200,870 -0.03(-0.31%)
Jul 28, 2015 9.640 9.688 9.520 9.620 144,260 +0.01(+0.10%)
Jul 27, 2015 9.550 9.700 9.550 9.610 156,956 -0.02(-0.21%)
Jul 24, 2015 9.670 9.750 9.600 9.630 138,762 -0.07(-0.72%)
Jul 23, 2015 9.770 9.820 9.670 9.700 155,805 -0.08(-0.82%)
Jul 22, 2015 9.770 9.840 9.750 9.780 80,822 +0.02(+0.20%)
Jul 21, 2015 9.800 9.905 9.740 9.760 81,074 -0.04(-0.41%)
Jul 20, 2015 9.940 9.940 9.790 9.800 91,473 -0.14(-1.41%)
Jul 17, 2015 9.900 9.970 9.810 9.940 112,040 +0.03(+0.30%)
Jul 16, 2015 10.00 10.00 9.880 9.910 1,030,600 +0.01(+0.10%)
Jul 15, 2015 9.910 9.980 9.870 9.900 263,147 -0.03(-0.30%)
Jul 14, 2015 9.870 9.950 9.840 9.930 111,813 +0.08(+0.81%)
Jul 13, 2015 9.800 9.880 9.710 9.850 100,990 +0.09(+0.92%)
Jul 10, 2015 9.630 9.770 9.620 9.760 119,947 +0.25(+2.63%)
Jul 09, 2015 9.620 9.660 9.500 9.510 182,601 -0.01(-0.11%)
Jul 08, 2015 9.490 9.620 9.470 9.520 155,604 -0.08(-0.83%)
Jul 07, 2015 9.740 9.740 9.520 9.600 194,539 -0.14(-1.44%)
Jul 06, 2015 9.550 9.766 9.480 9.740 161,743 +0.14(+1.46%)
Jul 02, 2015 9.820 9.600 9.600 9.600 164,500 -0.18(-1.84%)
Jul 01, 2015 9.710 9.840 9.630 9.780 240,785 +0.14(+1.45%)
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%)
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.