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

Cbiz Inc (NY: CBZ )

76.25 -0.20 (-0.26%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 10, 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 (%)
May 30, 2003 2.900 2.900 2.830 2.850 235,600 -0.01(-0.35%)
May 29, 2003 2.850 2.900 2.790 2.860 953,400 +0.00(+0.00%)
May 28, 2003 2.800 2.880 2.800 2.860 124,200 +0.05(+1.78%)
May 27, 2003 2.800 2.840 2.790 2.810 106,800 +0.01(+0.36%)
May 23, 2003 2.900 2.900 2.780 2.800 68,400 -0.02(-0.67%)
May 22, 2003 2.860 2.870 2.790 2.819 284,600 -0.03(-1.09%)
May 21, 2003 2.850 2.860 2.800 2.850 33,600 +0.04(+1.42%)
May 20, 2003 2.840 2.850 2.810 2.810 32,200 +0.01(+0.36%)
May 19, 2003 2.950 2.950 2.800 2.800 105,100 -0.10(-3.45%)
May 16, 2003 2.890 2.940 2.750 2.900 166,000 +0.03(+1.05%)
May 15, 2003 2.950 2.950 2.800 2.870 64,500 +0.03(+1.06%)
May 14, 2003 2.820 2.900 2.800 2.840 65,600 -0.06(-2.07%)
May 13, 2003 2.810 2.900 2.800 2.900 105,500 +0.05(+1.75%)
May 12, 2003 2.820 2.900 2.790 2.850 86,400 +0.04(+1.42%)
May 09, 2003 2.890 2.890 2.800 2.810 27,000 +0.01(+0.36%)
May 08, 2003 2.840 2.920 2.800 2.800 52,700 -0.16(-5.41%)
May 07, 2003 2.940 2.970 2.800 2.960 195,000 +0.01(+0.34%)
May 06, 2003 2.910 2.950 2.850 2.950 235,200 +0.03(+1.03%)
May 05, 2003 2.980 3.000 2.800 2.920 82,700 +0.04(+1.39%)
May 02, 2003 2.870 3.000 2.750 2.880 73,600 +0.12(+4.35%)
May 01, 2003 2.820 2.900 2.730 2.760 52,500 -0.06(-2.13%)
Apr 30, 2003 2.790 2.900 2.770 2.820 89,500 -0.05(-1.74%)
Apr 29, 2003 2.890 3.000 2.820 2.870 89,300 -0.01(-0.35%)
Apr 28, 2003 2.840 2.940 2.790 2.880 133,700 +0.04(+1.41%)
Apr 25, 2003 2.780 2.850 2.780 2.840 32,900 +0.01(+0.35%)
Apr 24, 2003 2.520 2.860 2.520 2.830 51,700 +0.03(+1.07%)
Apr 23, 2003 2.710 2.840 2.710 2.800 124,800 +0.04(+1.45%)
Apr 22, 2003 2.700 2.790 2.700 2.760 93,100 +0.00(+0.00%)
Apr 21, 2003 2.760 2.770 2.710 2.760 54,300 +0.02(+0.73%)
Apr 17, 2003 2.970 3.000 2.620 2.740 134,000 +0.04(+1.48%)
Apr 16, 2003 2.740 2.810 2.650 2.700 152,200 +0.00(+0.00%)
Apr 15, 2003 2.720 2.770 2.680 2.700 130,100 -0.02(-0.74%)
Apr 14, 2003 2.650 2.750 2.650 2.720 122,100 +0.01(+0.37%)
Apr 11, 2003 2.730 2.740 2.650 2.710 113,500 -0.01(-0.37%)
Apr 10, 2003 2.740 2.740 2.650 2.720 57,700 +0.00(+0.00%)
Apr 09, 2003 2.740 2.780 2.700 2.720 79,700 -0.02(-0.73%)
Apr 08, 2003 2.710 2.740 2.610 2.740 123,300 +0.04(+1.48%)
Apr 07, 2003 2.670 2.800 2.660 2.700 157,700 +0.05(+1.89%)
Apr 04, 2003 2.750 2.810 2.600 2.650 79,400 -0.10(-3.64%)
Apr 03, 2003 2.760 2.800 2.640 2.750 99,100 -0.01(-0.36%)
Apr 02, 2003 2.590 2.790 2.590 2.760 108,100 +0.16(+6.15%)
Apr 01, 2003 2.510 2.630 2.500 2.600 166,400 +0.04(+1.56%)
Mar 31, 2003 2.570 2.700 2.500 2.560 145,302 -0.07(-2.66%)
Mar 28, 2003 2.600 2.690 2.580 2.630 129,800 -0.02(-0.75%)
Mar 27, 2003 2.610 2.680 2.570 2.650 52,500 +0.02(+0.76%)
Mar 26, 2003 2.650 2.700 2.630 2.630 63,800 -0.04(-1.50%)
Mar 25, 2003 2.530 2.710 2.530 2.670 81,500 +0.04(+1.56%)
Mar 24, 2003 2.510 2.680 2.500 2.629 52,806 -0.05(-1.90%)
Mar 21, 2003 2.850 2.850 2.610 2.680 206,008 +0.01(+0.37%)
Mar 20, 2003 2.670 2.690 2.621 2.670 49,500 -0.02(-0.74%)
Mar 19, 2003 2.580 2.750 2.580 2.690 75,300 -0.04(-1.47%)
Mar 18, 2003 2.560 2.790 2.560 2.730 95,970 +0.00(+0.00%)
Mar 17, 2003 2.440 2.730 2.430 2.730 86,298 +0.22(+8.72%)
Mar 14, 2003 2.590 2.630 2.500 2.511 76,084 -0.07(-2.67%)
Mar 13, 2003 2.580 2.600 2.500 2.580 81,100 -0.01(-0.39%)
Mar 12, 2003 2.500 2.600 2.500 2.590 129,900 +0.09(+3.60%)
Mar 11, 2003 2.670 2.670 2.500 2.500 136,900 -0.11(-4.21%)
Mar 10, 2003 2.550 2.620 2.550 2.610 46,500 -0.08(-2.97%)
Mar 07, 2003 2.550 2.750 2.550 2.690 74,400 -0.01(-0.37%)
Mar 06, 2003 2.690 2.750 2.550 2.700 37,300 +0.12(+4.65%)
Mar 05, 2003 2.520 2.610 2.500 2.580 72,500 +0.02(+0.78%)
Mar 04, 2003 2.610 2.650 2.500 2.560 70,300 -0.19(-6.91%)
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.