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

Cbiz Inc (NY: CBZ )

75.53 -0.07 (-0.09%)
Official Closing 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 (%)
Jun 30, 2009 7.200 7.234 7.120 7.120 207,028 -0.08(-1.11%)
Jun 29, 2009 7.210 7.250 7.020 7.200 146,707 +0.02(+0.28%)
Jun 26, 2009 7.110 7.210 7.110 7.180 409,372 +0.01(+0.14%)
Jun 25, 2009 7.110 7.170 7.060 7.170 138,058 +0.10(+1.41%)
Jun 24, 2009 7.160 7.180 7.030 7.070 101,969 -0.03(-0.42%)
Jun 23, 2009 7.120 7.220 7.100 7.100 154,130 +0.01(+0.14%)
Jun 22, 2009 7.260 7.310 7.040 7.090 381,770 -0.20(-2.74%)
Jun 19, 2009 7.140 7.310 7.140 7.290 324,843 +0.10(+1.39%)
Jun 18, 2009 7.090 7.200 7.040 7.190 83,578 +0.06(+0.84%)
Jun 17, 2009 7.060 7.200 7.060 7.130 108,768 +0.08(+1.13%)
Jun 16, 2009 7.200 7.200 6.970 7.050 127,792 -0.09(-1.26%)
Jun 15, 2009 7.100 7.170 6.970 7.140 203,715 -0.03(-0.42%)
Jun 12, 2009 7.230 7.230 7.020 7.170 167,853 -0.09(-1.24%)
Jun 11, 2009 7.210 7.300 7.130 7.260 231,553 +0.09(+1.26%)
Jun 10, 2009 7.110 7.210 7.000 7.170 290,198 +0.08(+1.13%)
Jun 09, 2009 7.260 7.280 7.070 7.090 86,901 -0.17(-2.34%)
Jun 08, 2009 7.250 7.380 7.040 7.260 349,483 +0.05(+0.69%)
Jun 05, 2009 7.350 7.400 7.150 7.210 104,399 -0.13(-1.77%)
Jun 04, 2009 7.210 7.340 7.110 7.340 125,341 +0.16(+2.23%)
Jun 03, 2009 7.110 7.190 7.020 7.180 96,237 +0.03(+0.42%)
Jun 02, 2009 7.160 7.300 7.120 7.150 235,793 -0.07(-0.97%)
Jun 01, 2009 7.340 7.400 7.180 7.220 277,919 -0.01(-0.14%)
May 29, 2009 7.090 7.230 6.980 7.230 233,787 +0.14(+1.97%)
May 28, 2009 7.220 7.260 6.970 7.090 275,044 -0.12(-1.66%)
May 27, 2009 7.150 7.280 7.020 7.210 243,912 -0.01(-0.14%)
May 26, 2009 6.950 7.340 6.950 7.220 267,101 +0.22(+3.14%)
May 22, 2009 7.020 7.060 6.880 7.000 118,897 +0.00(+0.00%)
May 21, 2009 7.150 7.170 6.900 7.000 274,986 -0.25(-3.45%)
May 20, 2009 7.380 7.420 7.240 7.250 173,900 -0.10(-1.36%)
May 19, 2009 7.350 7.480 7.220 7.350 100,581 -0.05(-0.68%)
May 18, 2009 7.260 7.460 7.200 7.400 116,202 +0.20(+2.78%)
May 15, 2009 7.270 7.340 7.160 7.200 181,423 -0.12(-1.64%)
May 14, 2009 7.220 7.430 7.180 7.320 189,243 +0.14(+1.95%)
May 13, 2009 7.330 7.380 7.160 7.180 101,592 -0.29(-3.88%)
May 12, 2009 7.480 7.510 7.300 7.470 118,619 +0.00(+0.00%)
May 11, 2009 7.390 7.550 7.280 7.470 154,880 -0.08(-1.06%)
May 08, 2009 7.500 7.610 7.280 7.550 190,697 +0.19(+2.58%)
May 07, 2009 7.710 7.710 7.290 7.360 739,168 -0.29(-3.79%)
May 06, 2009 7.660 7.660 7.410 7.650 204,267 +0.14(+1.86%)
May 05, 2009 7.670 7.690 7.500 7.510 168,936 -0.19(-2.47%)
May 04, 2009 7.760 7.770 7.680 7.700 260,509 -0.20(-2.53%)
May 01, 2009 7.820 8.090 7.760 7.900 271,035 +0.04(+0.51%)
Apr 30, 2009 7.290 8.120 7.290 7.860 495,412 +0.27(+3.56%)
Apr 29, 2009 7.530 7.750 7.480 7.590 370,282 +0.10(+1.34%)
Apr 28, 2009 7.440 7.570 7.320 7.490 273,000 -0.01(-0.13%)
Apr 27, 2009 7.310 7.520 7.250 7.500 310,830 +0.13(+1.76%)
Apr 24, 2009 7.280 7.460 7.210 7.370 229,500 +0.14(+1.94%)
Apr 23, 2009 7.250 7.330 7.130 7.230 247,802 -0.03(-0.41%)
Apr 22, 2009 7.220 7.440 7.200 7.260 174,621 -0.07(-0.95%)
Apr 21, 2009 7.130 7.340 7.130 7.330 161,681 +0.15(+2.09%)
Apr 20, 2009 7.190 7.350 7.060 7.180 142,951 -0.17(-2.31%)
Apr 17, 2009 7.500 7.500 7.330 7.350 139,553 -0.13(-1.74%)
Apr 16, 2009 7.360 7.500 7.250 7.480 175,471 +0.17(+2.33%)
Apr 15, 2009 6.970 7.310 6.960 7.310 265,119 +0.31(+4.43%)
Apr 14, 2009 7.040 7.090 6.920 7.000 320,092 -0.16(-2.23%)
Apr 13, 2009 7.280 7.370 7.070 7.160 156,907 -0.21(-2.85%)
Apr 09, 2009 7.280 7.450 7.170 7.370 162,847 +0.20(+2.79%)
Apr 08, 2009 7.140 7.240 7.050 7.170 92,204 +0.06(+0.84%)
Apr 07, 2009 7.060 7.210 7.060 7.110 149,308 -0.07(-0.97%)
Apr 06, 2009 7.170 7.278 7.030 7.180 164,885 -0.15(-2.05%)
Apr 03, 2009 7.250 7.340 7.220 7.330 104,979 +0.05(+0.69%)
Apr 02, 2009 7.180 7.360 7.150 7.280 282,149 +0.21(+2.97%)
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.