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

Cbiz Inc (NY: CBZ )

77.00 +0.55 (+0.72%)
Official Closing Price Updated: 7:00 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, 2006 7.160 7.160 6.980 7.040 254,700 -0.12(-1.68%)
Oct 30, 2006 7.030 7.180 6.920 7.160 268,600 +0.04(+0.56%)
Oct 27, 2006 7.260 7.260 7.100 7.120 207,500 -0.14(-1.93%)
Oct 26, 2006 7.200 7.280 7.100 7.260 238,400 +0.06(+0.83%)
Oct 25, 2006 7.540 7.540 7.120 7.200 593,000 -0.39(-5.14%)
Oct 24, 2006 7.680 7.690 7.320 7.590 224,900 -0.10(-1.30%)
Oct 23, 2006 7.510 7.720 7.460 7.690 177,500 +0.13(+1.72%)
Oct 20, 2006 7.730 7.730 7.520 7.560 246,200 -0.13(-1.69%)
Oct 19, 2006 7.580 7.740 7.570 7.690 140,400 +0.07(+0.92%)
Oct 18, 2006 7.620 7.710 7.600 7.620 541,900 +0.06(+0.79%)
Oct 17, 2006 7.610 7.660 7.550 7.560 100,200 -0.11(-1.43%)
Oct 16, 2006 7.650 7.730 7.620 7.670 145,000 +0.00(+0.00%)
Oct 13, 2006 7.500 7.690 7.490 7.670 204,900 +0.18(+2.40%)
Oct 12, 2006 7.230 7.490 7.230 7.490 528,500 +0.26(+3.60%)
Oct 11, 2006 7.400 7.440 7.140 7.230 425,400 -0.23(-3.08%)
Oct 10, 2006 7.500 7.500 7.380 7.460 86,400 -0.03(-0.40%)
Oct 09, 2006 7.370 7.500 7.300 7.490 103,600 +0.09(+1.22%)
Oct 06, 2006 7.500 7.540 7.300 7.400 161,300 -0.13(-1.73%)
Oct 05, 2006 7.270 7.540 7.270 7.530 195,800 +0.24(+3.29%)
Oct 04, 2006 7.160 7.320 6.900 7.290 481,600 +0.13(+1.82%)
Oct 03, 2006 7.250 7.260 7.140 7.160 130,500 -0.14(-1.92%)
Oct 02, 2006 7.270 7.330 7.180 7.300 267,700 +0.00(+0.00%)
Sep 29, 2006 7.530 7.530 7.300 7.300 212,600 -0.21(-2.80%)
Sep 28, 2006 7.540 7.540 7.450 7.510 120,300 +0.00(+0.00%)
Sep 27, 2006 7.420 7.510 7.400 7.510 154,700 +0.05(+0.67%)
Sep 26, 2006 7.470 7.510 7.360 7.460 300,100 +0.00(+0.00%)
Sep 25, 2006 7.340 7.500 7.280 7.460 273,000 +0.08(+1.08%)
Sep 22, 2006 7.630 7.700 7.290 7.380 302,200 -0.28(-3.66%)
Sep 21, 2006 7.750 7.830 7.610 7.660 125,100 -0.15(-1.92%)
Sep 20, 2006 7.710 7.820 7.660 7.810 227,400 +0.11(+1.43%)
Sep 19, 2006 7.850 7.850 7.500 7.700 360,900 -0.11(-1.41%)
Sep 18, 2006 7.770 7.850 7.690 7.810 412,400 +0.03(+0.39%)
Sep 15, 2006 7.740 7.800 7.720 7.780 856,600 +0.10(+1.30%)
Sep 14, 2006 7.920 7.920 7.630 7.680 204,800 -0.23(-2.91%)
Sep 13, 2006 7.720 7.910 7.690 7.910 480,700 +0.17(+2.20%)
Sep 12, 2006 7.810 7.810 7.550 7.740 281,400 -0.07(-0.90%)
Sep 11, 2006 7.610 7.810 7.590 7.810 183,000 +0.16(+2.09%)
Sep 08, 2006 7.690 7.710 7.620 7.650 270,300 -0.02(-0.26%)
Sep 07, 2006 7.700 7.750 7.630 7.670 291,300 -0.03(-0.39%)
Sep 06, 2006 7.830 7.830 7.670 7.700 204,300 -0.17(-2.16%)
Sep 05, 2006 7.790 7.880 7.770 7.870 93,600 +0.11(+1.42%)
Sep 01, 2006 7.800 7.860 7.750 7.760 215,800 -0.04(-0.51%)
Aug 31, 2006 7.440 7.800 7.440 7.800 598,800 +0.32(+4.28%)
Aug 30, 2006 7.410 7.540 7.360 7.480 179,900 +0.10(+1.36%)
Aug 29, 2006 7.540 7.540 7.330 7.380 319,000 -0.16(-2.12%)
Aug 28, 2006 7.150 7.540 7.150 7.540 298,000 +0.37(+5.16%)
Aug 25, 2006 7.190 7.300 7.130 7.170 91,300 -0.06(-0.83%)
Aug 24, 2006 7.280 7.360 7.180 7.230 131,800 -0.05(-0.69%)
Aug 23, 2006 7.480 7.490 7.250 7.280 323,900 -0.17(-2.28%)
Aug 22, 2006 7.150 7.500 7.150 7.450 275,500 +0.26(+3.62%)
Aug 21, 2006 7.230 7.240 7.090 7.190 235,000 -0.07(-0.96%)
Aug 18, 2006 7.170 7.280 7.090 7.260 115,100 +0.10(+1.40%)
Aug 17, 2006 7.250 7.290 7.060 7.160 185,100 -0.08(-1.10%)
Aug 16, 2006 7.210 7.280 7.160 7.240 100,300 +0.05(+0.70%)
Aug 15, 2006 7.240 7.270 7.090 7.190 109,900 +0.00(+0.00%)
Aug 14, 2006 7.030 7.280 7.020 7.190 369,300 +0.20(+2.86%)
Aug 11, 2006 7.040 7.080 6.990 6.990 79,000 -0.05(-0.71%)
Aug 10, 2006 7.020 7.070 6.980 7.040 301,800 -0.03(-0.42%)
Aug 09, 2006 7.130 7.240 7.060 7.070 283,500 +0.02(+0.28%)
Aug 08, 2006 7.260 7.320 7.040 7.050 434,400 -0.17(-2.35%)
Aug 07, 2006 7.000 7.240 6.990 7.220 173,000 +0.01(+0.14%)
Aug 03, 2006 7.020 7.230 6.980 7.210 190,722 +0.12(+1.69%)
Aug 02, 2006 7.050 7.220 7.000 7.090 188,069 +0.07(+1.00%)
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.