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

Cbiz Inc (NY: CBZ )

72.76 -2.77 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 8.050 8.200 7.970 8.120 323,800 +0.07(+0.87%)
Mar 28, 2008 8.040 8.160 7.950 8.050 300,300 -0.03(-0.37%)
Mar 27, 2008 8.080 8.200 7.850 8.080 396,800 +0.03(+0.37%)
Mar 26, 2008 7.970 8.060 7.930 8.050 406,981 +0.04(+0.50%)
Mar 25, 2008 7.980 8.070 7.950 8.010 303,801 +0.01(+0.12%)
Mar 24, 2008 7.760 8.020 7.660 8.000 236,100 +0.22(+2.83%)
Mar 21, 2008 7.890 7.970 7.700 7.780 894,130 +0.00(+0.00%)
Mar 20, 2008 7.890 7.970 7.700 7.780 894,130 -0.03(-0.38%)
Mar 19, 2008 8.240 8.290 7.810 7.810 529,400 -0.35(-4.29%)
Mar 18, 2008 7.930 8.300 7.930 8.160 564,000 +0.23(+2.90%)
Mar 17, 2008 7.860 8.090 7.790 7.930 456,100 -0.10(-1.25%)
Mar 14, 2008 8.280 8.280 7.950 8.030 448,375 -0.20(-2.43%)
Mar 13, 2008 8.090 8.350 8.060 8.230 495,800 +0.01(+0.12%)
Mar 12, 2008 8.380 8.460 8.210 8.220 236,400 -0.13(-1.56%)
Mar 11, 2008 8.220 8.500 8.000 8.350 298,800 +0.15(+1.83%)
Mar 10, 2008 8.450 8.540 8.160 8.200 800,700 -0.23(-2.73%)
Mar 07, 2008 8.500 8.670 8.370 8.430 348,300 -0.20(-2.32%)
Mar 06, 2008 8.730 8.840 8.620 8.630 308,900 -0.11(-1.26%)
Mar 05, 2008 8.840 8.890 8.710 8.740 572,177 -0.14(-1.58%)
Mar 04, 2008 8.800 8.920 8.740 8.880 519,500 +0.03(+0.34%)
Mar 03, 2008 8.870 9.010 8.730 8.850 208,035 -0.05(-0.56%)
Feb 29, 2008 8.870 9.090 8.860 8.900 222,000 -0.14(-1.55%)
Feb 28, 2008 8.990 9.060 8.910 9.040 408,952 +0.01(+0.11%)
Feb 27, 2008 9.000 9.150 8.960 9.030 312,800 -0.03(-0.33%)
Feb 26, 2008 9.010 9.150 9.010 9.060 359,700 +0.01(+0.11%)
Feb 25, 2008 8.990 9.080 8.940 9.050 352,600 +0.03(+0.33%)
Feb 22, 2008 8.960 9.070 8.880 9.020 326,100 +0.06(+0.67%)
Feb 21, 2008 9.100 9.170 8.960 8.960 316,000 -0.07(-0.78%)
Feb 20, 2008 8.980 9.070 8.940 9.030 251,600 +0.01(+0.11%)
Feb 19, 2008 9.060 9.190 8.960 9.020 393,300 +0.05(+0.56%)
Feb 18, 2008 9.040 9.100 8.950 8.970 0 +0.00(+0.00%)
Feb 15, 2008 9.040 9.100 8.950 8.970 368,704 -0.11(-1.21%)
Feb 14, 2008 9.250 9.250 9.080 9.080 403,000 -0.17(-1.84%)
Feb 13, 2008 9.120 9.250 9.030 9.250 609,788 +0.22(+2.44%)
Feb 12, 2008 9.190 9.190 8.850 9.030 1,074,700 +0.35(+4.03%)
Feb 11, 2008 8.650 8.750 8.590 8.680 388,700 -0.02(-0.23%)
Feb 08, 2008 8.930 9.200 8.620 8.700 573,381 -0.26(-2.90%)
Feb 07, 2008 8.910 9.040 8.850 8.960 847,600 +0.02(+0.22%)
Feb 06, 2008 9.270 9.330 8.900 8.940 455,715 -0.28(-3.04%)
Feb 05, 2008 9.230 9.360 9.090 9.220 231,400 -0.13(-1.39%)
Feb 04, 2008 9.330 9.380 9.260 9.350 198,124 -0.04(-0.43%)
Feb 01, 2008 9.410 9.500 9.240 9.390 319,200 -0.02(-0.21%)
Jan 31, 2008 9.100 9.480 9.070 9.410 492,700 +0.15(+1.62%)
Jan 30, 2008 9.300 9.510 9.040 9.260 350,400 -0.13(-1.38%)
Jan 29, 2008 9.590 9.590 9.350 9.390 537,200 -0.16(-1.67%)
Jan 28, 2008 9.620 9.620 9.410 9.550 186,700 -0.01(-0.11%)
Jan 25, 2008 9.700 9.700 9.500 9.560 327,078 -0.04(-0.42%)
Jan 24, 2008 9.590 9.680 9.490 9.600 486,582 +0.02(+0.21%)
Jan 23, 2008 9.170 9.610 9.150 9.580 706,544 +0.25(+2.68%)
Jan 22, 2008 9.050 9.360 8.310 9.330 521,855 +0.08(+0.86%)
Jan 21, 2008 9.430 9.480 9.200 9.250 0 +0.00(+0.00%)
Jan 18, 2008 9.430 9.480 9.200 9.250 927,490 -0.14(-1.49%)
Jan 17, 2008 9.360 9.430 9.280 9.390 373,400 +0.03(+0.32%)
Jan 16, 2008 9.300 9.410 9.220 9.360 450,100 +0.05(+0.54%)
Jan 15, 2008 9.080 9.540 9.000 9.310 1,314,000 +0.10(+1.09%)
Jan 14, 2008 9.100 9.250 8.990 9.210 920,300 +0.16(+1.77%)
Jan 11, 2008 9.090 9.120 8.970 9.050 709,200 -0.13(-1.42%)
Jan 10, 2008 9.150 9.280 9.050 9.180 1,096,500 -0.06(-0.65%)
Jan 09, 2008 9.190 9.340 9.020 9.240 562,100 -0.02(-0.22%)
Jan 08, 2008 9.600 9.730 9.210 9.260 524,000 -0.33(-3.44%)
Jan 07, 2008 9.390 9.630 9.260 9.590 342,800 +0.26(+2.79%)
Jan 04, 2008 9.390 9.400 9.230 9.330 298,200 -0.17(-1.79%)
Jan 03, 2008 9.620 9.660 9.360 9.500 468,200 -0.06(-0.63%)
Jan 02, 2008 9.850 9.850 9.510 9.560 570,200 -0.25(-2.55%)
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.