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

Cbiz Inc (NY: CBZ )

76.52 +0.07 (+0.09%)
Streaming Delayed Price Updated: 1:21 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 (%)
Oct 31, 2014 9.120 9.270 9.070 9.230 512,795 +0.21(+2.33%)
Oct 30, 2014 9.050 9.200 8.970 9.020 449,394 -0.08(-0.88%)
Oct 29, 2014 9.270 9.270 9.090 9.100 379,272 -0.17(-1.83%)
Oct 28, 2014 8.960 9.280 8.900 9.270 657,897 +0.37(+4.16%)
Oct 27, 2014 8.700 8.490 8.490 8.900 488,115 +0.41(+4.83%)
Oct 24, 2014 8.550 8.570 8.445 8.490 240,142 -0.04(-0.47%)
Oct 23, 2014 8.480 8.590 8.450 8.530 189,524 +0.11(+1.31%)
Oct 22, 2014 8.540 8.650 8.400 8.420 140,902 -0.12(-1.41%)
Oct 21, 2014 8.640 8.640 8.490 8.540 202,253 -0.07(-0.81%)
Oct 20, 2014 8.410 8.645 8.400 8.610 166,658 +0.19(+2.26%)
Oct 17, 2014 8.690 8.690 8.400 8.420 317,817 -0.16(-1.86%)
Oct 16, 2014 8.490 8.630 8.460 8.580 354,484 +0.01(+0.12%)
Oct 15, 2014 8.270 8.640 8.240 8.570 213,920 +0.19(+2.27%)
Oct 14, 2014 8.310 8.480 8.260 8.380 275,013 +0.14(+1.70%)
Oct 13, 2014 7.940 8.240 7.940 8.240 200,485 +0.30(+3.78%)
Oct 10, 2014 7.900 8.120 7.865 7.940 146,683 -0.02(-0.25%)
Oct 09, 2014 7.960 8.040 7.890 7.960 141,440 -0.02(-0.25%)
Oct 08, 2014 7.850 7.990 7.810 7.980 243,794 +0.09(+1.14%)
Oct 07, 2014 8.000 8.120 7.870 7.890 168,614 -0.16(-1.99%)
Oct 06, 2014 8.070 8.150 8.010 8.050 183,947 -0.03(-0.37%)
Oct 03, 2014 8.150 8.210 8.040 8.080 124,386 +0.01(+0.12%)
Oct 02, 2014 7.850 8.160 7.850 8.070 179,704 +0.21(+2.67%)
Oct 01, 2014 7.880 7.980 7.780 7.860 259,541 -0.01(-0.13%)
Sep 30, 2014 7.940 7.980 7.870 7.870 338,439 -0.05(-0.63%)
Sep 29, 2014 7.930 8.000 7.920 7.920 259,473 -0.07(-0.88%)
Sep 26, 2014 8.090 8.130 7.980 7.990 204,553 -0.11(-1.36%)
Sep 25, 2014 8.210 8.230 8.010 8.100 146,214 -0.13(-1.58%)
Sep 24, 2014 8.040 8.250 8.010 8.230 102,502 +0.17(+2.11%)
Sep 23, 2014 8.080 8.190 8.030 8.060 153,710 -0.08(-0.98%)
Sep 22, 2014 8.030 8.210 7.920 8.140 193,663 +0.07(+0.87%)
Sep 19, 2014 8.510 8.570 8.060 8.070 506,811 -0.44(-5.17%)
Sep 18, 2014 8.480 8.550 8.460 8.510 113,783 +0.06(+0.71%)
Sep 17, 2014 8.510 8.580 8.450 8.450 107,958 -0.07(-0.82%)
Sep 16, 2014 8.430 8.570 8.400 8.520 107,058 +0.06(+0.71%)
Sep 15, 2014 8.470 8.540 8.380 8.460 126,549 -0.03(-0.35%)
Sep 12, 2014 8.530 8.540 8.430 8.490 113,946 -0.02(-0.24%)
Sep 11, 2014 8.510 8.570 8.477 8.510 94,448 -0.03(-0.35%)
Sep 10, 2014 8.510 8.560 8.510 8.540 69,436 +0.05(+0.59%)
Sep 09, 2014 8.480 8.540 8.420 8.490 152,638 -0.01(-0.12%)
Sep 08, 2014 8.540 8.600 8.480 8.500 86,604 -0.03(-0.35%)
Sep 05, 2014 8.460 8.600 8.430 8.530 100,113 +0.04(+0.47%)
Sep 04, 2014 8.550 8.620 8.490 8.490 72,069 -0.07(-0.82%)
Sep 03, 2014 8.660 8.730 8.500 8.560 108,576 -0.07(-0.81%)
Sep 02, 2014 8.640 8.690 8.480 8.630 140,252 +0.03(+0.35%)
Aug 29, 2014 8.520 8.600 8.600 8.600 188,200 +0.11(+1.30%)
Aug 28, 2014 8.500 8.555 8.470 8.490 132,606 -0.05(-0.59%)
Aug 27, 2014 8.410 8.560 8.360 8.540 148,330 +0.11(+1.30%)
Aug 26, 2014 8.490 8.530 8.407 8.430 222,913 -0.06(-0.71%)
Aug 25, 2014 8.550 8.630 8.460 8.490 165,914 -0.04(-0.47%)
Aug 22, 2014 8.590 8.630 8.450 8.530 92,909 -0.06(-0.70%)
Aug 21, 2014 8.510 8.610 8.390 8.590 112,645 +0.10(+1.18%)
Aug 20, 2014 8.530 8.530 8.420 8.490 132,732 -0.07(-0.82%)
Aug 19, 2014 8.570 8.600 8.510 8.560 103,835 +0.02(+0.23%)
Aug 18, 2014 8.420 8.550 8.420 8.540 275,504 +0.15(+1.79%)
Aug 15, 2014 8.610 8.610 8.350 8.390 470,301 -0.13(-1.53%)
Aug 14, 2014 8.510 8.560 8.455 8.520 135,823 +0.01(+0.12%)
Aug 13, 2014 8.470 8.550 8.470 8.510 96,595 +0.04(+0.47%)
Aug 12, 2014 8.510 8.570 8.430 8.470 173,115 -0.07(-0.82%)
Aug 11, 2014 8.560 8.640 8.470 8.540 102,527 +0.04(+0.47%)
Aug 08, 2014 8.510 8.610 8.500 8.500 95,541 -0.03(-0.35%)
Aug 07, 2014 8.530 8.600 8.470 8.530 150,246 +0.00(+0.00%)
Aug 06, 2014 8.600 8.650 8.480 8.530 183,210 -0.07(-0.81%)
Aug 05, 2014 8.190 8.600 8.190 8.600 470,847 +0.38(+4.62%)
Aug 04, 2014 8.100 8.270 8.070 8.220 198,873 +0.15(+1.86%)
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.