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 (%)
Jan 31, 2007 6.680 6.770 6.630 6.700 281,200 -0.01(-0.15%)
Jan 30, 2007 6.650 6.730 6.610 6.710 232,700 +0.06(+0.90%)
Jan 29, 2007 6.310 6.810 6.310 6.650 253,000 -0.14(-2.06%)
Jan 26, 2007 6.750 6.790 6.690 6.790 116,100 +0.04(+0.59%)
Jan 25, 2007 6.900 6.900 6.737 6.750 150,000 -0.14(-2.03%)
Jan 24, 2007 6.920 6.980 6.860 6.890 111,300 -0.03(-0.43%)
Jan 23, 2007 6.900 6.990 6.890 6.920 131,700 +0.02(+0.29%)
Jan 22, 2007 6.880 6.970 6.840 6.900 164,600 +0.02(+0.29%)
Jan 19, 2007 6.770 6.920 6.760 6.880 152,200 +0.11(+1.62%)
Jan 18, 2007 6.810 6.900 6.770 6.770 166,000 -0.06(-0.88%)
Jan 17, 2007 6.880 6.940 6.830 6.830 277,000 -0.08(-1.16%)
Jan 16, 2007 7.080 7.080 6.890 6.910 177,300 -0.15(-2.12%)
Jan 12, 2007 6.800 7.090 6.780 7.060 284,500 +0.25(+3.67%)
Jan 11, 2007 6.710 6.830 6.700 6.810 182,300 +0.08(+1.19%)
Jan 10, 2007 6.720 6.760 6.670 6.730 164,300 -0.07(-1.03%)
Jan 09, 2007 6.860 6.860 6.690 6.800 182,800 -0.07(-1.02%)
Jan 08, 2007 6.800 6.910 6.670 6.870 254,300 +0.07(+1.03%)
Jan 05, 2007 6.850 6.930 6.800 6.800 233,900 -0.09(-1.31%)
Jan 04, 2007 6.890 6.940 6.830 6.890 270,600 +0.00(+0.00%)
Jan 03, 2007 6.970 7.020 6.710 6.890 320,600 -0.08(-1.15%)
Dec 29, 2006 7.060 7.120 6.970 6.970 163,800 -0.11(-1.55%)
Dec 28, 2006 7.120 7.170 7.000 7.080 126,800 -0.06(-0.84%)
Dec 27, 2006 7.150 7.150 7.100 7.140 86,300 +0.04(+0.56%)
Dec 26, 2006 6.950 7.110 6.940 7.100 135,800 +0.11(+1.57%)
Dec 22, 2006 6.990 7.020 6.940 6.990 126,700 +0.00(+0.00%)
Dec 21, 2006 7.000 7.030 6.960 6.990 129,600 -0.01(-0.14%)
Dec 20, 2006 7.000 7.050 6.990 7.000 114,100 +0.00(+0.00%)
Dec 19, 2006 6.860 7.020 6.830 7.000 176,900 +0.13(+1.89%)
Dec 18, 2006 7.010 7.050 6.850 6.870 130,500 -0.15(-2.14%)
Dec 15, 2006 7.000 7.050 6.990 7.020 265,900 +0.02(+0.29%)
Dec 14, 2006 7.000 7.050 6.990 7.000 216,400 +0.01(+0.14%)
Dec 13, 2006 6.990 7.040 6.980 6.990 149,500 +0.03(+0.43%)
Dec 12, 2006 7.010 7.050 6.950 6.960 411,000 -0.05(-0.71%)
Dec 11, 2006 6.990 7.040 6.990 7.010 201,500 +0.02(+0.29%)
Dec 08, 2006 6.950 7.060 6.910 6.990 357,500 +0.02(+0.29%)
Dec 07, 2006 6.980 7.030 6.500 6.970 83,400 -0.01(-0.14%)
Dec 06, 2006 6.940 7.040 6.940 6.980 129,700 -0.01(-0.14%)
Dec 05, 2006 7.040 7.110 6.990 6.990 379,400 -0.04(-0.57%)
Dec 04, 2006 6.780 7.060 6.780 7.030 238,300 +0.28(+4.15%)
Dec 01, 2006 6.900 7.030 6.720 6.750 330,900 -0.25(-3.57%)
Nov 30, 2006 6.940 7.020 6.940 7.000 390,700 +0.03(+0.43%)
Nov 29, 2006 6.910 7.040 6.910 6.970 214,800 +0.10(+1.46%)
Nov 28, 2006 6.830 6.910 6.780 6.870 435,100 +0.01(+0.15%)
Nov 27, 2006 6.970 6.980 6.840 6.860 267,300 -0.12(-1.72%)
Nov 24, 2006 6.990 7.060 6.980 6.980 122,200 -0.03(-0.43%)
Nov 22, 2006 7.000 7.050 6.990 7.010 71,200 +0.01(+0.14%)
Nov 21, 2006 7.000 7.050 6.980 7.000 163,600 -0.01(-0.14%)
Nov 20, 2006 7.060 7.120 6.980 7.010 365,800 -0.09(-1.27%)
Nov 17, 2006 7.180 7.210 7.080 7.100 144,600 -0.09(-1.25%)
Nov 16, 2006 7.250 7.270 7.160 7.190 182,900 -0.05(-0.69%)
Nov 15, 2006 7.180 7.250 7.160 7.240 211,700 +0.05(+0.70%)
Nov 14, 2006 6.800 7.190 6.780 7.190 389,700 +0.38(+5.58%)
Nov 13, 2006 6.820 6.850 6.750 6.810 413,300 -0.04(-0.58%)
Nov 10, 2006 6.800 6.930 6.800 6.850 389,100 +0.00(+0.00%)
Nov 09, 2006 6.970 6.980 6.800 6.850 950,800 -0.13(-1.86%)
Nov 08, 2006 6.900 7.080 6.900 6.980 175,100 +0.03(+0.43%)
Nov 07, 2006 7.030 7.110 6.940 6.950 190,000 -0.08(-1.14%)
Nov 06, 2006 6.900 7.060 6.819 7.030 317,200 +0.13(+1.88%)
Nov 03, 2006 6.860 6.990 6.840 6.900 229,200 +0.06(+0.88%)
Nov 02, 2006 6.790 6.990 6.790 6.840 327,600 +0.00(+0.00%)
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.