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: 4:10 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 (%)
Jul 31, 2007 6.760 6.910 6.760 6.810 429,500 +0.05(+0.74%)
Jul 30, 2007 6.780 6.800 6.700 6.760 236,900 -0.04(-0.59%)
Jul 27, 2007 6.820 6.920 6.750 6.800 755,700 -0.04(-0.58%)
Jul 26, 2007 6.900 6.980 6.710 6.840 307,800 -0.18(-2.56%)
Jul 25, 2007 7.030 7.060 6.980 7.020 346,700 +0.02(+0.29%)
Jul 24, 2007 6.990 7.020 6.950 7.000 323,800 -0.05(-0.71%)
Jul 23, 2007 7.090 7.090 6.950 7.050 263,000 +0.00(+0.00%)
Jul 20, 2007 7.010 7.060 6.960 7.050 277,100 +0.02(+0.28%)
Jul 19, 2007 7.130 7.170 7.010 7.030 142,800 -0.07(-0.99%)
Jul 18, 2007 7.050 7.110 6.990 7.100 146,800 +0.02(+0.28%)
Jul 17, 2007 7.010 7.120 7.010 7.080 89,000 +0.05(+0.71%)
Jul 16, 2007 7.120 7.180 7.020 7.030 104,700 -0.12(-1.68%)
Jul 13, 2007 7.280 7.290 7.050 7.150 167,800 -0.16(-2.19%)
Jul 12, 2007 7.130 7.310 7.090 7.310 158,200 +0.21(+2.96%)
Jul 11, 2007 7.150 7.180 7.060 7.100 244,200 -0.03(-0.42%)
Jul 10, 2007 7.210 7.220 7.110 7.130 251,800 -0.14(-1.93%)
Jul 09, 2007 7.290 7.320 7.190 7.270 168,200 -0.08(-1.09%)
Jul 06, 2007 7.310 7.360 7.240 7.350 84,800 +0.04(+0.55%)
Jul 05, 2007 7.290 7.320 7.290 7.310 73,200 +0.01(+0.14%)
Jul 03, 2007 7.280 7.330 7.220 7.300 78,300 +0.04(+0.55%)
Jul 02, 2007 7.410 7.500 7.240 7.260 264,400 -0.09(-1.22%)
Jun 29, 2007 7.460 7.500 7.340 7.350 202,400 -0.07(-0.94%)
Jun 28, 2007 7.450 7.490 7.400 7.420 162,800 -0.01(-0.13%)
Jun 27, 2007 7.330 7.450 7.300 7.430 294,800 +0.04(+0.54%)
Jun 26, 2007 7.410 7.460 7.310 7.390 298,200 +0.01(+0.14%)
Jun 25, 2007 7.300 7.490 7.230 7.380 395,200 +0.08(+1.10%)
Jun 22, 2007 7.300 7.340 7.170 7.300 747,300 -0.03(-0.41%)
Jun 21, 2007 7.240 7.330 7.210 7.330 183,900 +0.07(+0.96%)
Jun 20, 2007 7.550 7.560 7.240 7.260 404,900 -0.29(-3.84%)
Jun 19, 2007 7.510 7.590 7.470 7.550 241,000 +0.00(+0.00%)
Jun 18, 2007 7.580 7.650 7.450 7.550 200,600 -0.06(-0.79%)
Jun 15, 2007 7.650 7.650 7.480 7.610 413,400 +0.10(+1.33%)
Jun 14, 2007 7.430 7.510 7.410 7.510 234,800 +0.07(+0.94%)
Jun 13, 2007 7.330 7.470 7.310 7.440 143,300 +0.10(+1.36%)
Jun 12, 2007 7.380 7.450 7.290 7.340 223,500 -0.08(-1.08%)
Jun 11, 2007 7.470 7.480 7.340 7.420 143,000 +0.02(+0.27%)
Jun 08, 2007 7.350 7.410 7.240 7.400 131,300 +0.04(+0.54%)
Jun 07, 2007 7.460 7.490 7.340 7.360 206,000 -0.14(-1.87%)
Jun 06, 2007 7.440 7.540 7.410 7.500 353,330 +0.00(+0.00%)
Jun 05, 2007 7.470 7.510 7.420 7.500 298,600 -0.01(-0.13%)
Jun 04, 2007 7.410 7.510 7.360 7.510 262,500 +0.07(+0.94%)
Jun 01, 2007 7.500 7.520 7.430 7.440 169,700 -0.04(-0.53%)
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%)
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.