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

Cbiz Inc (NY: CBZ )

76.45 +0.92 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2002 2.490 2.750 2.410 2.650 148,400 +0.18(+7.29%)
Oct 30, 2002 2.410 2.600 2.400 2.470 53,100 +0.01(+0.41%)
Oct 29, 2002 2.450 2.600 2.350 2.460 81,700 -0.04(-1.60%)
Oct 28, 2002 2.640 2.650 2.460 2.500 56,920 -0.14(-5.30%)
Oct 25, 2002 2.360 2.640 2.360 2.640 44,100 +0.27(+11.39%)
Oct 24, 2002 2.670 2.670 2.350 2.370 75,750 -0.23(-8.85%)
Oct 23, 2002 2.340 2.670 2.340 2.600 109,900 +0.10(+4.00%)
Oct 22, 2002 2.250 2.530 2.240 2.500 53,400 +0.11(+4.60%)
Oct 21, 2002 2.430 2.590 2.330 2.390 44,600 +0.09(+3.91%)
Oct 18, 2002 2.450 2.665 2.280 2.300 83,899 -0.35(-13.21%)
Oct 17, 2002 2.600 2.650 2.380 2.650 66,300 +0.25(+10.37%)
Oct 16, 2002 2.460 2.630 2.310 2.401 72,700 -0.34(-12.37%)
Oct 15, 2002 2.500 2.740 2.400 2.740 90,398 +0.37(+15.61%)
Oct 14, 2002 2.400 2.550 2.321 2.370 64,200 -0.08(-3.27%)
Oct 11, 2002 2.310 2.551 2.300 2.450 85,000 +0.12(+5.15%)
Oct 10, 2002 2.300 2.450 2.300 2.330 90,600 +0.03(+1.30%)
Oct 09, 2002 2.440 2.550 2.270 2.300 255,900 -0.15(-6.12%)
Oct 08, 2002 2.430 2.450 2.250 2.450 444,100 +0.20(+8.89%)
Oct 07, 2002 2.400 2.401 2.240 2.250 119,100 -0.15(-6.25%)
Oct 04, 2002 2.600 2.600 2.400 2.400 39,100 -0.20(-7.69%)
Oct 03, 2002 2.530 2.700 2.530 2.600 57,200 +0.09(+3.59%)
Oct 02, 2002 2.710 2.740 2.510 2.510 70,700 -0.27(-9.71%)
Oct 01, 2002 2.640 2.780 2.450 2.780 86,500 +0.18(+6.92%)
Sep 30, 2002 2.451 2.650 2.410 2.600 73,600 +0.11(+4.42%)
Sep 27, 2002 2.400 2.550 2.380 2.490 73,800 -0.05(-1.97%)
Sep 26, 2002 2.400 2.600 2.350 2.540 52,700 +0.30(+13.39%)
Sep 25, 2002 2.160 2.240 2.120 2.240 96,300 -0.02(-0.88%)
Sep 24, 2002 2.450 2.550 2.060 2.260 215,075 -0.23(-9.24%)
Sep 23, 2002 2.510 2.570 2.290 2.490 56,600 -0.03(-1.19%)
Sep 20, 2002 2.520 2.650 2.450 2.520 217,900 +0.07(+2.86%)
Sep 19, 2002 2.620 2.780 2.450 2.450 119,000 -0.16(-6.13%)
Sep 18, 2002 2.849 2.940 2.610 2.610 107,000 -0.21(-7.48%)
Sep 17, 2002 2.700 2.850 2.700 2.821 41,000 +0.02(+0.75%)
Sep 16, 2002 2.740 2.840 2.520 2.800 53,900 +0.06(+2.19%)
Sep 13, 2002 2.550 2.750 2.550 2.740 36,400 +0.11(+4.18%)
Sep 12, 2002 2.680 2.800 2.510 2.630 78,100 -0.07(-2.59%)
Sep 11, 2002 2.700 2.750 2.690 2.700 33,100 -0.05(-1.82%)
Sep 10, 2002 2.600 2.840 2.450 2.750 174,400 +0.15(+5.77%)
Sep 09, 2002 2.520 2.650 2.450 2.600 75,500 +0.06(+2.36%)
Sep 06, 2002 2.450 2.580 2.400 2.540 305,700 +0.09(+3.67%)
Sep 05, 2002 2.480 2.500 2.430 2.450 118,100 -0.10(-3.92%)
Sep 04, 2002 2.420 2.550 2.400 2.550 207,400 +0.13(+5.37%)
Sep 03, 2002 2.480 2.480 2.400 2.420 131,100 -0.28(-10.37%)
Aug 30, 2002 2.540 2.750 2.460 2.700 110,610 +0.15(+5.88%)
Aug 29, 2002 2.470 2.640 2.400 2.550 245,600 +0.05(+2.00%)
Aug 28, 2002 2.651 2.730 2.500 2.500 343,000 -0.20(-7.41%)
Aug 27, 2002 2.710 2.755 2.610 2.700 149,700 -0.04(-1.46%)
Aug 26, 2002 2.500 2.740 2.400 2.740 85,000 +0.24(+9.60%)
Aug 23, 2002 2.730 2.730 2.500 2.500 136,782 -0.10(-3.85%)
Aug 22, 2002 2.560 2.730 2.510 2.600 72,200 +0.06(+2.36%)
Aug 21, 2002 2.300 2.540 2.260 2.540 97,200 +0.24(+10.43%)
Aug 20, 2002 2.160 2.360 2.160 2.300 122,525 +0.15(+6.98%)
Aug 16, 2002 2.060 2.150 2.030 2.150 109,100 +0.05(+2.38%)
Aug 15, 2002 2.150 2.150 2.020 2.100 77,300 -0.09(-4.11%)
Aug 14, 2002 2.030 2.280 2.030 2.190 206,500 +0.16(+7.88%)
Aug 13, 2002 2.190 2.300 2.030 2.030 140,300 -0.13(-6.02%)
Aug 12, 2002 2.230 2.290 2.050 2.160 116,198 -0.44(-16.92%)
Aug 07, 2002 2.600 2.600 2.500 2.600 38,700 +0.00(+0.00%)
Aug 06, 2002 2.530 2.740 2.310 2.600 81,700 +0.25(+10.64%)
Aug 05, 2002 2.550 2.600 2.330 2.350 76,500 -0.47(-16.67%)
Aug 02, 2002 3.045 3.045 2.550 2.820 129,067 -0.18(-6.00%)
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.