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

Cbiz Inc (NY: CBZ )

75.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 27, 2009 6.660 7.020 6.620 6.860 0 +0.06(+0.88%)
Feb 26, 2009 6.900 6.900 6.620 6.800 314,645 -0.07(-1.02%)
Feb 25, 2009 7.030 7.040 6.800 6.870 238,756 -0.24(-3.38%)
Feb 24, 2009 7.000 7.130 6.840 7.110 327,429 +0.21(+3.04%)
Feb 23, 2009 7.090 7.120 6.840 6.900 262,455 -0.16(-2.27%)
Feb 20, 2009 7.000 7.090 6.860 7.060 390,240 +0.02(+0.28%)
Feb 19, 2009 7.340 7.420 7.030 7.040 304,083 -0.23(-3.16%)
Feb 18, 2009 7.210 7.380 7.080 7.270 310,685 -0.13(-1.76%)
Feb 17, 2009 7.470 7.590 7.200 7.400 771,563 -0.43(-5.49%)
Feb 13, 2009 8.090 8.130 7.770 7.830 466,578 -0.23(-2.85%)
Feb 12, 2009 7.920 8.210 7.330 8.060 1,467,903 +0.01(+0.12%)
Feb 11, 2009 8.340 8.450 8.000 8.050 1,494,686 -0.27(-3.25%)
Feb 10, 2009 8.560 8.650 8.290 8.320 312,553 -0.27(-3.14%)
Feb 09, 2009 8.750 8.750 8.400 8.590 387,129 -0.09(-1.04%)
Feb 06, 2009 8.310 8.700 8.310 8.680 324,436 +0.32(+3.83%)
Feb 05, 2009 8.230 8.510 8.230 8.360 322,011 +0.02(+0.24%)
Feb 04, 2009 8.510 8.650 8.210 8.340 179,943 -0.17(-2.00%)
Feb 03, 2009 8.540 8.590 8.350 8.510 327,363 +0.06(+0.71%)
Feb 02, 2009 8.070 8.490 7.960 8.450 352,471 +0.32(+3.94%)
Jan 30, 2009 8.250 8.350 8.010 8.130 0 -0.03(-0.37%)
Jan 29, 2009 8.440 8.460 8.140 8.160 193,263 -0.34(-4.00%)
Jan 28, 2009 8.500 8.500 8.410 8.500 175,542 +0.07(+0.83%)
Jan 27, 2009 8.380 8.500 8.230 8.430 287,596 +0.08(+0.96%)
Jan 26, 2009 8.000 8.430 7.970 8.350 318,806 +0.36(+4.51%)
Jan 23, 2009 7.960 8.170 7.940 7.990 194,999 -0.20(-2.44%)
Jan 22, 2009 8.460 8.460 8.120 8.190 238,021 -0.29(-3.42%)
Jan 21, 2009 8.150 8.480 8.090 8.480 407,232 +0.46(+5.74%)
Jan 20, 2009 7.940 8.210 7.880 8.020 610,779 +0.00(+0.00%)
Jan 16, 2009 8.150 8.170 7.850 8.020 357,965 -0.06(-0.74%)
Jan 15, 2009 7.970 8.210 7.900 8.080 465,277 +0.02(+0.25%)
Jan 14, 2009 8.210 8.310 8.030 8.060 256,897 -0.25(-3.01%)
Jan 13, 2009 8.170 8.400 8.170 8.310 270,985 +0.11(+1.34%)
Jan 12, 2009 8.250 8.410 8.190 8.200 416,147 -0.05(-0.61%)
Jan 09, 2009 8.480 8.540 8.210 8.250 377,112 -0.27(-3.17%)
Jan 08, 2009 8.430 8.570 8.290 8.520 422,813 +0.03(+0.35%)
Jan 07, 2009 8.480 8.580 8.410 8.490 357,496 -0.14(-1.62%)
Jan 06, 2009 8.850 8.870 8.570 8.630 410,981 -0.17(-1.93%)
Jan 05, 2009 8.830 8.990 8.675 8.800 539,312 -0.03(-0.34%)
Jan 02, 2009 8.520 8.940 8.500 8.830 0 +0.18(+2.08%)
Jan 01, 2009 8.460 8.690 8.310 8.650 0 +0.00(+0.00%)
Dec 31, 2008 8.460 8.690 8.310 8.650 359,947 +0.26(+3.10%)
Dec 30, 2008 8.420 8.440 8.230 8.390 493,944 +0.03(+0.36%)
Dec 29, 2008 8.620 8.700 8.290 8.360 673,751 -0.31(-3.58%)
Dec 26, 2008 8.650 8.720 8.500 8.670 293,748 +0.06(+0.70%)
Dec 24, 2008 8.600 8.650 8.490 8.610 46,507 +0.06(+0.70%)
Dec 23, 2008 8.690 8.750 8.500 8.550 202,144 -0.14(-1.61%)
Dec 22, 2008 8.570 8.690 8.410 8.690 303,781 +0.17(+2.00%)
Dec 19, 2008 8.620 8.750 8.520 8.520 624,305 +0.01(+0.12%)
Dec 18, 2008 8.740 8.740 8.470 8.510 444,027 -0.16(-1.85%)
Dec 17, 2008 8.460 8.750 8.310 8.670 428,218 +0.23(+2.73%)
Dec 16, 2008 8.210 8.440 8.170 8.440 501,450 +0.26(+3.18%)
Dec 15, 2008 8.310 8.310 7.990 8.180 249,459 -0.06(-0.73%)
Dec 12, 2008 7.970 8.240 7.900 8.240 247,822 +0.23(+2.87%)
Dec 11, 2008 8.210 8.340 7.920 8.010 242,767 -0.27(-3.26%)
Dec 10, 2008 8.090 8.330 8.040 8.280 181,958 +0.25(+3.11%)
Dec 09, 2008 8.090 8.330 8.000 8.030 222,125 -0.13(-1.59%)
Dec 08, 2008 8.190 8.260 7.930 8.160 263,511 +0.12(+1.49%)
Dec 05, 2008 7.730 8.040 7.610 8.040 252,637 +0.22(+2.81%)
Dec 04, 2008 7.790 8.050 7.690 7.820 262,540 -0.03(-0.38%)
Dec 03, 2008 7.780 7.970 7.680 7.850 571,148 +0.02(+0.26%)
Dec 02, 2008 7.670 7.850 7.400 7.830 212,684 +0.31(+4.12%)
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.