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

Cbiz Inc (NY: CBZ )

78.90 +0.91 (+1.17%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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 (%)
Apr 30, 2004 4.180 4.440 4.090 4.130 408,200 -0.13(-3.05%)
Apr 29, 2004 4.670 4.700 4.170 4.260 248,900 -0.35(-7.59%)
Apr 28, 2004 4.700 4.730 4.610 4.610 136,900 -0.12(-2.54%)
Apr 27, 2004 4.950 4.950 4.650 4.730 578,500 -0.12(-2.47%)
Apr 26, 2004 4.750 4.930 4.750 4.850 137,400 -0.05(-1.02%)
Apr 23, 2004 4.850 4.900 4.710 4.900 152,700 +0.05(+1.03%)
Apr 22, 2004 4.850 4.920 4.790 4.850 125,700 +0.05(+1.04%)
Apr 21, 2004 4.590 4.850 4.540 4.800 123,700 +0.10(+2.13%)
Apr 20, 2004 4.890 4.900 4.700 4.700 111,800 -0.19(-3.89%)
Apr 19, 2004 4.730 4.900 4.700 4.890 98,800 +0.08(+1.66%)
Apr 16, 2004 4.870 4.900 4.680 4.810 189,200 +0.06(+1.26%)
Apr 15, 2004 4.730 4.890 4.670 4.750 128,400 +0.01(+0.21%)
Apr 14, 2004 4.720 4.890 4.000 4.740 231,900 -0.14(-2.87%)
Apr 13, 2004 4.870 5.000 4.820 4.880 183,900 -0.10(-2.01%)
Apr 12, 2004 4.910 4.990 4.910 4.980 60,300 +0.10(+2.05%)
Apr 08, 2004 4.820 5.000 4.820 4.880 157,900 +0.05(+1.04%)
Apr 07, 2004 4.980 5.000 4.820 4.830 133,900 -0.07(-1.43%)
Apr 06, 2004 5.010 5.070 4.900 4.900 114,200 -0.17(-3.35%)
Apr 05, 2004 4.950 5.070 4.950 5.070 180,900 +0.00(+0.00%)
Apr 02, 2004 5.120 5.120 4.950 5.070 263,000 +0.05(+1.00%)
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.