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

Cbiz Inc (NY: CBZ )

76.70 +0.25 (+0.33%)
Streaming Delayed Price Updated: 12:15 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 (%)
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%)
Aug 01, 2014 8.160 8.220 8.050 8.070 380,861 -0.09(-1.10%)
Jul 31, 2014 8.210 8.270 7.970 8.160 471,329 -0.11(-1.33%)
Jul 30, 2014 8.440 8.440 8.170 8.270 290,511 -0.10(-1.19%)
Jul 29, 2014 8.470 8.680 8.270 8.370 303,179 -0.09(-1.06%)
Jul 28, 2014 8.620 8.630 8.455 8.460 141,704 -0.17(-1.97%)
Jul 25, 2014 8.680 8.690 8.570 8.630 111,962 -0.09(-1.03%)
Jul 24, 2014 8.780 8.875 8.705 8.720 156,677 -0.07(-0.80%)
Jul 23, 2014 8.770 8.880 8.720 8.790 153,887 +0.07(+0.80%)
Jul 22, 2014 8.760 8.860 8.690 8.720 134,448 +0.02(+0.23%)
Jul 21, 2014 8.810 8.870 8.680 8.700 250,303 -0.12(-1.36%)
Jul 18, 2014 8.550 8.830 8.550 8.820 324,832 +0.26(+3.04%)
Jul 17, 2014 8.610 8.680 8.530 8.560 134,160 -0.10(-1.15%)
Jul 16, 2014 8.730 8.750 8.630 8.660 116,307 +0.01(+0.12%)
Jul 15, 2014 8.620 8.720 8.520 8.650 226,074 -0.06(-0.69%)
Jul 14, 2014 8.780 8.790 8.700 8.710 95,896 +0.02(+0.23%)
Jul 11, 2014 8.770 8.800 8.690 8.690 144,050 -0.10(-1.14%)
Jul 10, 2014 8.790 8.850 8.760 8.790 168,948 -0.15(-1.68%)
Jul 09, 2014 9.000 9.010 8.910 8.940 126,417 -0.05(-0.56%)
Jul 08, 2014 8.920 8.990 8.780 8.990 209,142 +0.02(+0.22%)
Jul 07, 2014 9.230 9.230 8.950 8.970 163,212 -0.30(-3.24%)
Jul 03, 2014 9.290 9.270 9.270 9.270 132,400 -0.02(-0.22%)
Jul 02, 2014 9.250 9.400 9.150 9.290 1,015,721 +0.05(+0.54%)
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.