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: 7:00 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, 2005 5.450 5.770 5.450 5.750 383,155 +0.31(+5.70%)
Oct 28, 2005 5.260 5.450 5.030 5.440 194,938 +0.22(+4.21%)
Oct 27, 2005 5.200 5.340 5.200 5.220 129,042 -0.03(-0.57%)
Oct 26, 2005 5.250 5.390 5.180 5.250 414,214 +0.06(+1.16%)
Oct 25, 2005 5.150 5.190 5.070 5.190 143,467 +0.06(+1.17%)
Oct 24, 2005 5.000 5.130 5.000 5.130 234,346 +0.15(+3.01%)
Oct 21, 2005 4.960 5.100 4.960 4.980 172,903 -0.02(-0.40%)
Oct 20, 2005 5.010 5.100 4.773 5.000 341,599 +0.00(+0.00%)
Oct 19, 2005 4.940 5.010 4.900 5.000 339,107 +0.04(+0.81%)
Oct 18, 2005 5.030 5.030 4.960 4.960 190,737 -0.03(-0.60%)
Oct 17, 2005 4.950 5.000 4.950 4.990 243,823 -0.01(-0.20%)
Oct 14, 2005 5.030 5.030 4.970 5.000 186,376 +0.00(+0.00%)
Oct 13, 2005 4.970 5.010 4.940 5.000 148,354 +0.02(+0.40%)
Oct 12, 2005 4.950 5.000 4.900 4.980 184,709 +0.01(+0.20%)
Oct 11, 2005 5.000 5.020 4.940 4.970 221,766 +0.02(+0.40%)
Oct 10, 2005 4.930 5.000 4.930 4.950 152,288 -0.02(-0.40%)
Oct 07, 2005 4.990 5.030 4.970 4.970 310,812 -0.01(-0.20%)
Oct 06, 2005 4.910 5.050 4.900 4.980 209,746 +0.06(+1.22%)
Oct 05, 2005 4.960 5.080 4.920 4.920 294,598 -0.08(-1.60%)
Oct 04, 2005 5.080 5.120 4.980 5.000 77,718 -0.06(-1.19%)
Oct 03, 2005 5.100 5.100 4.990 5.060 129,789 -0.04(-0.78%)
Sep 30, 2005 5.050 5.100 4.970 5.100 157,972 +0.02(+0.39%)
Sep 29, 2005 4.940 5.100 4.930 5.080 317,500 +0.09(+1.80%)
Sep 28, 2005 4.980 5.000 4.870 4.990 251,757 +0.00(+0.00%)
Sep 27, 2005 5.000 5.000 4.900 4.990 254,366 -0.01(-0.20%)
Sep 26, 2005 4.890 5.000 4.860 5.000 240,998 +0.15(+3.09%)
Sep 23, 2005 4.850 4.900 4.820 4.850 259,328 +0.01(+0.21%)
Sep 22, 2005 4.840 4.900 4.810 4.840 224,871 +0.03(+0.62%)
Sep 21, 2005 4.820 4.917 4.810 4.810 230,243 -0.05(-1.03%)
Sep 20, 2005 4.930 4.960 4.840 4.860 208,363 +0.00(+0.00%)
Sep 19, 2005 4.900 4.900 4.830 4.860 167,148 -0.03(-0.61%)
Sep 16, 2005 4.900 4.940 4.710 4.890 511,941 +0.04(+0.82%)
Sep 15, 2005 4.740 4.890 4.680 4.850 258,250 +0.15(+3.19%)
Sep 14, 2005 4.770 4.820 4.680 4.700 343,200 -0.04(-0.84%)
Sep 13, 2005 4.850 4.850 4.686 4.740 211,129 -0.15(-3.07%)
Sep 12, 2005 4.660 4.900 4.660 4.890 229,133 +0.12(+2.52%)
Sep 09, 2005 4.700 4.780 4.700 4.770 239,186 +0.05(+1.06%)
Sep 08, 2005 4.750 4.750 4.690 4.720 170,064 -0.03(-0.63%)
Sep 07, 2005 4.760 4.780 4.674 4.750 135,364 -0.02(-0.42%)
Sep 06, 2005 4.640 4.780 4.540 4.770 255,004 +0.14(+3.02%)
Sep 02, 2005 4.680 4.680 4.580 4.630 96,727 -0.02(-0.43%)
Sep 01, 2005 4.650 4.700 4.550 4.650 114,255 +0.01(+0.22%)
Aug 31, 2005 4.530 4.650 4.500 4.640 166,881 +0.13(+2.88%)
Aug 30, 2005 4.500 4.590 4.470 4.510 118,384 -0.08(-1.74%)
Aug 29, 2005 4.450 4.650 4.450 4.590 60,641 +0.12(+2.68%)
Aug 26, 2005 4.510 4.550 4.470 4.470 146,970 -0.06(-1.32%)
Aug 25, 2005 4.600 4.650 4.500 4.530 108,507 -0.06(-1.31%)
Aug 24, 2005 4.500 4.660 4.500 4.590 87,052 +0.07(+1.55%)
Aug 23, 2005 4.540 4.640 4.460 4.520 94,102 -0.01(-0.22%)
Aug 22, 2005 4.530 4.540 4.460 4.530 60,650 +0.04(+0.89%)
Aug 19, 2005 4.370 4.540 4.360 4.490 113,013 +0.10(+2.28%)
Aug 18, 2005 4.490 4.550 4.380 4.390 411,066 -0.12(-2.66%)
Aug 17, 2005 4.580 4.620 4.470 4.510 63,554 -0.09(-1.96%)
Aug 16, 2005 4.790 4.850 4.580 4.600 142,761 -0.15(-3.16%)
Aug 15, 2005 4.550 4.810 4.520 4.750 306,807 +0.12(+2.59%)
Aug 12, 2005 4.660 4.710 4.560 4.630 132,492 -0.09(-1.91%)
Aug 11, 2005 4.650 4.790 4.570 4.720 171,362 +0.08(+1.72%)
Aug 10, 2005 4.520 4.750 4.510 4.640 178,516 +0.08(+1.75%)
Aug 09, 2005 4.600 4.620 4.480 4.560 98,701 +0.00(+0.00%)
Aug 08, 2005 4.490 4.590 4.360 4.560 110,939 +0.15(+3.40%)
Aug 05, 2005 4.500 4.500 4.390 4.410 144,536 -0.09(-2.00%)
Aug 04, 2005 4.540 4.620 4.450 4.500 91,416 -0.10(-2.17%)
Aug 03, 2005 4.700 4.820 4.530 4.600 174,657 -0.29(-5.93%)
Aug 02, 2005 4.370 4.980 4.350 4.890 247,798 +0.52(+11.90%)
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.