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

Cbiz Inc (NY: CBZ )

76.45 +0.92 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2007 7.400 7.480 7.290 7.480 491,400 +0.09(+1.22%)
May 30, 2007 7.350 7.420 7.230 7.390 210,400 +0.00(+0.00%)
May 29, 2007 7.320 7.390 7.250 7.390 241,700 +0.08(+1.09%)
May 25, 2007 7.210 7.330 7.150 7.310 220,100 +0.13(+1.81%)
May 24, 2007 7.310 7.380 7.130 7.180 217,300 -0.14(-1.91%)
May 23, 2007 7.460 7.540 7.290 7.320 306,000 -0.15(-2.01%)
May 22, 2007 7.370 7.500 7.370 7.470 232,900 +0.08(+1.08%)
May 21, 2007 7.390 7.490 7.290 7.390 202,778 +0.01(+0.14%)
May 18, 2007 7.340 7.400 7.220 7.380 219,400 +0.04(+0.54%)
May 17, 2007 7.300 7.360 7.230 7.340 215,600 +0.01(+0.14%)
May 16, 2007 7.360 7.410 7.250 7.330 201,000 +0.00(+0.00%)
May 15, 2007 7.350 7.490 7.320 7.330 303,300 -0.03(-0.41%)
May 14, 2007 7.300 7.440 7.250 7.360 380,400 -0.04(-0.54%)
May 11, 2007 7.370 7.450 7.340 7.400 244,100 +0.05(+0.68%)
May 10, 2007 7.500 7.530 7.330 7.350 442,100 -0.31(-4.05%)
May 09, 2007 7.530 7.760 7.490 7.660 594,500 +0.12(+1.59%)
May 08, 2007 7.530 7.610 7.510 7.540 449,000 -0.03(-0.40%)
May 07, 2007 7.410 7.640 7.410 7.570 607,400 +0.20(+2.71%)
May 04, 2007 7.290 7.390 7.280 7.370 455,800 +0.08(+1.10%)
May 03, 2007 7.550 7.550 7.151 7.290 407,430 +0.14(+1.96%)
May 02, 2007 7.030 7.190 7.020 7.150 300,600 +0.11(+1.56%)
May 01, 2007 6.960 7.110 6.920 7.040 367,800 +0.08(+1.15%)
Apr 30, 2007 7.000 7.110 6.960 6.960 462,700 -0.04(-0.57%)
Apr 27, 2007 7.100 7.100 6.970 7.000 301,400 -0.11(-1.55%)
Apr 26, 2007 7.040 7.120 7.010 7.110 147,700 +0.03(+0.42%)
Apr 25, 2007 7.070 7.120 6.990 7.080 274,200 -0.03(-0.42%)
Apr 24, 2007 7.090 7.200 7.040 7.110 238,700 -0.01(-0.14%)
Apr 23, 2007 7.050 7.120 7.030 7.120 476,400 +0.05(+0.71%)
Apr 20, 2007 7.160 7.160 7.050 7.070 252,400 -0.02(-0.28%)
Apr 19, 2007 6.960 7.100 6.850 7.090 279,900 +0.09(+1.29%)
Apr 18, 2007 7.080 7.100 6.900 7.000 448,800 -0.08(-1.13%)
Apr 17, 2007 7.550 7.550 7.030 7.080 178,000 -0.06(-0.84%)
Apr 16, 2007 7.100 7.140 7.060 7.140 159,200 +0.04(+0.56%)
Apr 13, 2007 7.080 7.120 7.050 7.100 108,200 +0.00(+0.00%)
Apr 12, 2007 7.020 7.110 7.020 7.100 173,100 +0.07(+1.00%)
Apr 11, 2007 7.060 7.100 7.020 7.030 153,600 -0.03(-0.42%)
Apr 10, 2007 7.060 7.100 7.020 7.060 114,500 +0.00(+0.00%)
Apr 09, 2007 7.050 7.090 7.040 7.060 188,800 -0.02(-0.28%)
Apr 05, 2007 7.180 7.180 7.030 7.080 202,100 -0.10(-1.39%)
Apr 04, 2007 7.200 7.200 7.090 7.180 112,500 -0.03(-0.42%)
Apr 03, 2007 7.140 7.230 7.120 7.210 323,600 +0.09(+1.26%)
Apr 02, 2007 7.130 7.140 7.070 7.120 125,300 +0.02(+0.28%)
Mar 30, 2007 7.050 7.100 7.040 7.100 196,900 +0.05(+0.71%)
Mar 29, 2007 7.110 7.110 7.030 7.050 123,900 -0.02(-0.28%)
Mar 28, 2007 7.040 7.070 7.020 7.070 121,900 +0.01(+0.14%)
Mar 27, 2007 7.080 7.110 7.040 7.060 221,800 -0.04(-0.56%)
Mar 26, 2007 7.230 7.230 7.080 7.100 170,500 -0.13(-1.80%)
Mar 23, 2007 7.290 7.340 7.230 7.230 105,300 -0.09(-1.23%)
Mar 22, 2007 7.250 7.330 7.180 7.320 306,600 +0.10(+1.39%)
Mar 21, 2007 7.060 7.240 7.050 7.220 256,100 +0.17(+2.41%)
Mar 20, 2007 7.010 7.100 6.990 7.050 512,900 +0.02(+0.28%)
Mar 19, 2007 7.030 7.090 6.990 7.030 288,900 +0.03(+0.43%)
Mar 16, 2007 7.030 7.080 6.940 7.000 387,200 -0.02(-0.28%)
Mar 15, 2007 6.880 7.030 6.860 7.020 279,800 +0.14(+2.03%)
Mar 14, 2007 6.900 6.950 6.860 6.880 363,800 -0.03(-0.43%)
Mar 13, 2007 6.960 7.010 6.900 6.910 323,900 -0.05(-0.72%)
Mar 12, 2007 6.930 7.000 6.900 6.960 304,300 +0.03(+0.43%)
Mar 09, 2007 6.940 6.970 6.900 6.930 225,500 +0.03(+0.43%)
Mar 08, 2007 6.930 6.970 6.810 6.900 217,900 +0.00(+0.00%)
Mar 07, 2007 6.760 6.940 6.720 6.900 206,000 +0.11(+1.62%)
Mar 06, 2007 6.760 6.850 6.710 6.790 240,800 +0.06(+0.89%)
Mar 05, 2007 6.710 6.800 6.650 6.730 332,700 -0.01(-0.15%)
Mar 02, 2007 6.860 6.880 6.740 6.740 250,100 -0.14(-2.03%)
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.