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

Cbiz Inc (NY: CBZ )

76.98 +0.30 (+0.39%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 14, 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 (%)
Jul 31, 2006 7.320 7.390 7.260 7.380 244,138 +0.08(+1.10%)
Jul 28, 2006 7.100 7.300 7.070 7.300 362,894 +0.21(+2.96%)
Jul 27, 2006 7.360 7.360 6.990 7.090 422,558 -0.02(-0.28%)
Jul 26, 2006 7.250 7.260 6.890 7.110 926,806 +0.25(+3.64%)
Jul 25, 2006 6.970 7.090 6.790 6.860 474,667 -0.08(-1.15%)
Jul 24, 2006 6.750 6.970 6.730 6.940 408,142 +0.19(+2.81%)
Jul 21, 2006 6.760 6.810 6.660 6.750 254,697 -0.05(-0.74%)
Jul 20, 2006 7.330 7.340 6.780 6.800 377,124 -0.49(-6.72%)
Jul 19, 2006 6.910 7.310 6.860 7.290 320,849 +0.38(+5.50%)
Jul 18, 2006 6.630 6.920 6.630 6.910 492,225 +0.24(+3.60%)
Jul 17, 2006 6.780 6.990 6.580 6.670 456,804 -0.16(-2.34%)
Jul 14, 2006 6.790 6.990 6.700 6.830 366,491 +0.00(+0.00%)
Jul 13, 2006 6.980 7.040 6.770 6.830 378,777 -0.16(-2.29%)
Jul 12, 2006 6.950 7.050 6.930 6.990 534,950 +0.04(+0.58%)
Jul 11, 2006 7.050 7.170 6.870 6.950 393,569 -0.17(-2.39%)
Jul 10, 2006 7.050 7.160 7.010 7.120 482,583 +0.05(+0.71%)
Jul 07, 2006 6.990 7.150 6.990 7.070 391,593 +0.08(+1.14%)
Jul 06, 2006 7.260 7.272 6.970 6.990 579,479 -0.27(-3.72%)
Jul 05, 2006 7.380 7.460 7.220 7.260 329,830 -0.21(-2.81%)
Jul 03, 2006 7.400 7.530 7.400 7.470 185,478 +0.06(+0.81%)
Jun 30, 2006 7.500 7.500 7.360 7.410 1,093,076 +0.00(+0.00%)
Jun 29, 2006 7.170 7.420 7.140 7.410 409,600 +0.31(+4.37%)
Jun 28, 2006 7.020 7.120 7.010 7.100 272,024 +0.07(+1.00%)
Jun 27, 2006 7.180 7.260 7.000 7.030 413,084 -0.17(-2.36%)
Jun 26, 2006 7.240 7.250 7.050 7.200 321,800 +0.01(+0.14%)
Jun 23, 2006 6.990 7.270 6.940 7.190 491,325 +0.15(+2.13%)
Jun 22, 2006 7.150 7.150 6.950 7.040 396,880 -0.11(-1.54%)
Jun 21, 2006 6.820 7.200 6.740 7.150 428,297 +0.32(+4.69%)
Jun 20, 2006 6.950 7.000 6.830 6.830 273,201 -0.15(-2.15%)
Jun 19, 2006 7.010 7.060 6.820 6.980 648,568 -0.04(-0.57%)
Jun 16, 2006 7.200 7.210 6.980 7.020 1,155,092 -0.21(-2.90%)
Jun 15, 2006 7.120 7.280 7.020 7.230 465,122 +0.20(+2.84%)
Jun 14, 2006 6.770 7.070 6.744 7.030 520,234 +0.23(+3.38%)
Jun 13, 2006 7.000 7.100 6.770 6.800 677,195 -0.34(-4.76%)
Jun 12, 2006 7.360 7.410 7.084 7.140 360,996 -0.24(-3.25%)
Jun 09, 2006 7.180 7.460 7.060 7.380 425,126 +0.05(+0.68%)
Jun 08, 2006 7.430 7.440 7.060 7.330 805,763 -0.16(-2.14%)
Jun 07, 2006 7.710 7.770 7.440 7.490 406,537 -0.24(-3.10%)
Jun 06, 2006 7.990 7.990 7.640 7.730 391,471 -0.24(-3.01%)
Jun 05, 2006 7.940 8.090 7.900 7.970 764,075 -0.04(-0.50%)
Jun 02, 2006 8.210 8.370 7.930 8.010 344,586 -0.30(-3.61%)
Jun 01, 2006 8.270 8.350 8.190 8.310 199,657 +0.06(+0.73%)
May 31, 2006 8.030 8.260 8.030 8.250 548,417 +0.16(+1.98%)
May 30, 2006 8.170 8.250 8.010 8.090 266,289 -0.14(-1.70%)
May 26, 2006 8.290 8.310 8.090 8.230 295,339 -0.02(-0.24%)
May 25, 2006 8.200 8.290 7.990 8.250 543,138 +0.06(+0.73%)
May 24, 2006 7.810 8.220 7.700 8.190 4,581,803 +0.23(+2.89%)
May 23, 2006 7.860 8.070 7.660 7.960 394,770 +0.05(+0.63%)
May 22, 2006 7.860 8.000 7.580 7.910 281,943 -0.06(-0.75%)
May 19, 2006 8.140 8.210 7.750 7.970 421,347 -0.18(-2.21%)
May 18, 2006 8.290 8.480 8.130 8.150 231,360 -0.16(-1.93%)
May 17, 2006 8.410 8.460 8.100 8.310 302,332 -0.14(-1.66%)
May 16, 2006 8.180 8.540 8.110 8.450 395,930 +0.27(+3.30%)
May 15, 2006 8.110 8.250 8.000 8.180 236,568 +0.04(+0.49%)
May 12, 2006 8.290 8.310 7.870 8.140 412,861 -0.20(-2.40%)
May 11, 2006 8.850 8.900 8.310 8.340 340,028 -0.49(-5.55%)
May 10, 2006 9.000 9.000 8.790 8.830 244,359 -0.13(-1.45%)
May 09, 2006 8.870 8.970 8.800 8.960 459,260 +0.11(+1.24%)
May 08, 2006 8.740 8.900 8.660 8.850 334,123 +0.05(+0.57%)
May 05, 2006 8.990 9.000 8.770 8.800 325,789 -0.15(-1.68%)
May 04, 2006 8.750 8.970 8.720 8.950 498,764 +0.21(+2.40%)
May 03, 2006 8.650 8.750 8.560 8.740 525,101 +0.07(+0.81%)
May 02, 2006 8.520 8.750 8.520 8.670 593,382 +0.12(+1.40%)
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.