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, 2010 6.590 6.640 6.530 6.570 98,096 -0.06(-0.90%)
Mar 30, 2010 6.590 6.630 6.580 6.630 47,043 +0.04(+0.61%)
Mar 29, 2010 6.560 6.610 6.450 6.590 86,371 +0.02(+0.30%)
Mar 26, 2010 6.550 6.580 6.510 6.570 110,818 +0.06(+0.92%)
Mar 25, 2010 6.500 6.520 6.470 6.510 352,651 +0.03(+0.46%)
Mar 24, 2010 6.510 6.580 6.480 6.480 139,585 -0.07(-1.07%)
Mar 23, 2010 6.640 6.690 6.534 6.550 127,643 -0.10(-1.50%)
Mar 22, 2010 6.540 6.670 6.530 6.650 92,827 +0.06(+0.91%)
Mar 19, 2010 6.550 6.600 6.400 6.590 227,332 +0.08(+1.23%)
Mar 18, 2010 6.510 6.570 6.470 6.510 71,421 -0.02(-0.31%)
Mar 17, 2010 6.540 6.580 6.460 6.530 68,851 -0.02(-0.31%)
Mar 16, 2010 6.640 6.640 6.510 6.550 80,414 -0.09(-1.36%)
Mar 15, 2010 6.580 6.690 6.570 6.640 67,201 +0.05(+0.76%)
Mar 12, 2010 6.510 6.600 6.445 6.590 89,300 +0.08(+1.23%)
Mar 11, 2010 6.410 6.510 6.370 6.510 78,294 +0.09(+1.40%)
Mar 10, 2010 6.370 6.420 6.310 6.420 315,145 +0.03(+0.47%)
Mar 09, 2010 6.350 6.430 6.300 6.390 73,241 -0.01(-0.16%)
Mar 08, 2010 6.400 6.400 6.310 6.400 108,415 +0.01(+0.16%)
Mar 05, 2010 6.280 6.400 6.230 6.390 167,977 +0.12(+1.91%)
Mar 04, 2010 6.280 6.320 6.220 6.270 67,754 +0.01(+0.16%)
Mar 03, 2010 6.340 6.450 6.250 6.260 185,344 -0.09(-1.42%)
Mar 02, 2010 6.370 6.410 6.300 6.350 93,664 -0.03(-0.47%)
Mar 01, 2010 6.240 6.380 6.230 6.380 157,976 +0.15(+2.41%)
Feb 26, 2010 6.270 6.270 6.150 6.230 133,267 -0.05(-0.80%)
Feb 25, 2010 6.140 6.300 6.100 6.280 128,482 +0.06(+0.96%)
Feb 24, 2010 6.230 6.280 6.130 6.220 190,020 -0.01(-0.16%)
Feb 23, 2010 6.440 6.450 6.220 6.230 461,760 -0.20(-3.11%)
Feb 22, 2010 6.520 6.550 6.360 6.430 469,519 -0.09(-1.38%)
Feb 19, 2010 6.390 6.540 6.330 6.520 199,361 +0.13(+2.03%)
Feb 18, 2010 6.260 6.400 6.230 6.390 183,463 +0.12(+1.91%)
Feb 17, 2010 6.180 6.280 6.100 6.270 233,108 +0.08(+1.29%)
Feb 16, 2010 6.690 6.690 6.090 6.190 909,014 -0.70(-10.16%)
Feb 12, 2010 6.890 6.890 6.890 6.890 94,000 -0.06(-0.86%)
Feb 11, 2010 6.810 6.950 6.780 6.950 83,735 +0.11(+1.61%)
Feb 10, 2010 6.930 6.950 6.810 6.840 96,419 -0.13(-1.87%)
Feb 09, 2010 6.990 7.000 6.910 6.970 188,024 +0.03(+0.43%)
Feb 08, 2010 7.010 7.040 6.920 6.940 74,380 -0.09(-1.28%)
Feb 05, 2010 7.020 7.050 6.950 7.030 72,609 +0.00(+0.00%)
Feb 04, 2010 7.070 7.110 6.950 7.030 208,480 -0.08(-1.13%)
Feb 03, 2010 7.130 7.200 7.070 7.110 83,452 -0.07(-0.97%)
Feb 02, 2010 7.200 7.280 7.080 7.180 139,831 -0.17(-2.31%)
Feb 01, 2010 7.260 7.380 7.190 7.350 134,053 +0.10(+1.38%)
Jan 29, 2010 7.300 7.377 7.220 7.250 105,284 -0.04(-0.55%)
Jan 28, 2010 7.390 7.440 7.180 7.290 133,106 -0.09(-1.22%)
Jan 27, 2010 7.260 7.410 7.250 7.380 92,522 +0.07(+0.96%)
Jan 26, 2010 7.450 7.470 7.300 7.310 81,491 -0.18(-2.40%)
Jan 25, 2010 7.510 7.510 7.460 7.490 161,016 -0.01(-0.13%)
Jan 22, 2010 7.410 7.540 7.410 7.500 168,756 +0.01(+0.13%)
Jan 21, 2010 7.480 7.530 7.480 7.490 375,124 +0.00(+0.00%)
Jan 20, 2010 7.480 7.530 7.440 7.490 244,848 -0.06(-0.79%)
Jan 19, 2010 7.510 7.550 7.460 7.550 115,554 +0.03(+0.40%)
Jan 15, 2010 7.550 7.520 7.520 7.520 173,700 +0.00(+0.00%)
Jan 14, 2010 7.520 7.530 7.492 7.520 86,769 +0.00(+0.00%)
Jan 13, 2010 7.530 7.540 7.470 7.520 115,936 +0.02(+0.27%)
Jan 12, 2010 7.450 7.520 7.450 7.500 80,432 -0.02(-0.27%)
Jan 11, 2010 7.530 7.530 7.500 7.520 117,241 +0.00(+0.00%)
Jan 08, 2010 7.460 7.520 7.420 7.520 99,160 +0.02(+0.27%)
Jan 07, 2010 7.420 7.530 7.350 7.500 216,767 +0.10(+1.35%)
Jan 06, 2010 7.520 7.590 7.380 7.400 247,672 -0.15(-1.99%)
Jan 05, 2010 7.630 7.700 7.430 7.550 190,653 -0.07(-0.92%)
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.