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 (%)
Dec 31, 2003 4.620 4.620 4.380 4.470 184,800 -0.22(-4.69%)
Dec 30, 2003 4.410 4.690 4.400 4.690 156,193 +0.25(+5.63%)
Dec 29, 2003 4.540 4.540 4.360 4.440 106,009 -0.02(-0.45%)
Dec 26, 2003 4.470 4.500 4.380 4.460 50,474 -0.01(-0.34%)
Dec 24, 2003 4.380 4.550 4.380 4.475 58,216 -0.03(-0.56%)
Dec 23, 2003 4.540 4.550 4.350 4.500 250,784 -0.02(-0.44%)
Dec 22, 2003 4.490 4.650 4.400 4.520 169,563 -0.13(-2.80%)
Dec 19, 2003 4.530 4.690 4.480 4.650 70,311 +0.06(+1.31%)
Dec 18, 2003 4.600 4.740 4.560 4.590 83,675 +0.00(+0.00%)
Dec 17, 2003 4.740 4.740 4.520 4.590 126,636 -0.11(-2.34%)
Dec 16, 2003 4.500 4.750 4.400 4.700 126,497 +0.30(+6.82%)
Dec 15, 2003 4.790 4.790 4.400 4.400 175,622 -0.36(-7.56%)
Dec 12, 2003 4.760 4.760 4.680 4.760 83,520 +0.01(+0.21%)
Dec 11, 2003 4.470 4.760 4.470 4.750 121,700 +0.25(+5.56%)
Dec 10, 2003 4.610 4.630 4.400 4.500 88,018 -0.11(-2.39%)
Dec 09, 2003 4.750 4.790 4.610 4.610 121,733 -0.13(-2.74%)
Dec 08, 2003 4.600 4.870 4.560 4.740 182,247 +0.04(+0.85%)
Dec 05, 2003 4.650 4.840 4.650 4.700 235,985 -0.11(-2.29%)
Dec 04, 2003 4.730 4.900 4.690 4.810 640,749 +0.08(+1.69%)
Dec 03, 2003 4.730 4.790 4.640 4.730 336,436 +0.12(+2.60%)
Dec 02, 2003 4.770 4.770 4.600 4.610 169,305 -0.16(-3.35%)
Dec 01, 2003 4.840 4.840 4.650 4.770 116,546 +0.12(+2.58%)
Nov 28, 2003 4.750 4.750 4.650 4.650 108,165 -0.05(-1.06%)
Nov 26, 2003 4.770 4.790 4.660 4.700 80,583 -0.05(-1.05%)
Nov 25, 2003 4.670 4.830 4.660 4.750 236,881 -0.03(-0.63%)
Nov 24, 2003 4.730 4.850 4.600 4.780 338,320 +0.03(+0.63%)
Nov 21, 2003 4.700 4.760 4.500 4.750 141,239 +0.05(+1.06%)
Nov 20, 2003 4.290 4.700 4.290 4.700 191,870 +0.17(+3.75%)
Nov 19, 2003 4.300 4.580 4.300 4.530 179,152 +0.23(+5.35%)
Nov 18, 2003 4.310 4.600 4.290 4.300 173,688 +0.00(+0.00%)
Nov 17, 2003 4.540 4.740 4.290 4.300 220,486 -0.38(-8.12%)
Nov 14, 2003 4.800 4.850 4.630 4.680 121,706 -0.12(-2.50%)
Nov 13, 2003 4.800 4.840 4.600 4.800 298,760 +0.10(+2.13%)
Nov 12, 2003 4.590 4.700 4.470 4.700 148,575 +0.29(+6.58%)
Nov 11, 2003 4.400 4.640 4.400 4.410 341,811 +0.07(+1.61%)
Nov 10, 2003 4.550 4.740 4.340 4.340 148,146 -0.36(-7.66%)
Nov 07, 2003 4.700 4.750 4.220 4.700 214,096 +0.00(+0.00%)
Nov 06, 2003 4.530 4.740 4.400 4.700 197,080 +0.08(+1.73%)
Nov 05, 2003 4.490 4.740 4.290 4.620 251,024 +0.17(+3.82%)
Nov 04, 2003 4.190 4.500 4.150 4.450 239,713 +0.31(+7.49%)
Nov 03, 2003 4.210 4.400 4.160 4.140 193,341 -0.01(-0.24%)
Oct 31, 2003 4.610 4.610 4.150 4.150 189,021 -0.18(-4.16%)
Oct 30, 2003 4.600 4.570 4.330 4.330 97,275 -0.27(-5.87%)
Oct 29, 2003 4.310 4.600 4.261 4.600 135,365 +0.00(+0.00%)
Oct 28, 2003 4.220 4.600 4.130 4.600 191,902 +0.60(+15.00%)
Oct 27, 2003 3.980 4.180 3.900 4.000 187,700 +0.05(+1.27%)
Oct 24, 2003 4.070 4.210 3.800 3.950 228,700 -0.15(-3.66%)
Oct 23, 2003 4.050 4.250 4.000 4.100 80,800 +0.05(+1.23%)
Oct 22, 2003 4.290 4.350 4.010 4.050 175,100 -0.33(-7.53%)
Oct 21, 2003 4.260 4.570 4.250 4.380 56,154 +0.08(+1.86%)
Oct 20, 2003 4.240 4.610 4.150 4.300 190,189 +0.14(+3.37%)
Oct 17, 2003 4.460 4.610 4.160 4.160 164,414 -0.35(-7.76%)
Oct 16, 2003 4.410 4.540 4.410 4.510 165,270 +0.10(+2.27%)
Oct 15, 2003 4.530 4.590 4.370 4.410 130,272 -0.11(-2.43%)
Oct 14, 2003 4.450 4.610 4.300 4.520 316,499 +0.09(+2.03%)
Oct 13, 2003 4.400 4.440 4.250 4.430 200,818 +0.13(+3.02%)
Oct 10, 2003 4.250 4.350 4.100 4.300 104,814 -0.06(-1.38%)
Oct 09, 2003 4.270 4.390 4.190 4.360 139,352 +0.19(+4.56%)
Oct 08, 2003 4.070 4.290 3.990 4.170 206,363 +0.07(+1.71%)
Oct 07, 2003 3.950 4.180 3.900 4.100 112,961 +0.00(+0.00%)
Oct 06, 2003 4.140 4.240 4.000 4.100 138,915 +0.00(+0.00%)
Oct 03, 2003 4.350 4.390 4.060 4.100 117,085 -0.15(-3.53%)
Oct 02, 2003 4.200 4.290 4.120 4.250 86,465 -0.03(-0.70%)
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.