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

Cbiz Inc (NY: CBZ )

77.00 +0.55 (+0.72%)
Official Closing Price Updated: 4:10 PM 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 24, 2011 7.520 7.570 7.480 7.510 164,974 -0.01(-0.13%)
May 23, 2011 7.390 7.580 7.380 7.520 133,248 +0.00(+0.00%)
May 20, 2011 7.530 7.610 7.500 7.520 267,685 -0.02(-0.27%)
May 19, 2011 7.620 7.650 7.510 7.540 136,599 -0.08(-1.05%)
May 18, 2011 7.490 7.640 7.360 7.620 154,027 +0.12(+1.60%)
May 17, 2011 7.120 7.500 7.120 7.500 227,759 +0.36(+5.04%)
May 16, 2011 7.190 7.360 7.130 7.140 214,891 -0.10(-1.38%)
May 13, 2011 7.330 7.360 7.180 7.240 110,229 -0.11(-1.50%)
May 12, 2011 7.250 7.350 7.159 7.350 87,050 +0.02(+0.27%)
May 11, 2011 7.320 7.390 7.280 7.330 134,619 -0.02(-0.27%)
May 10, 2011 7.210 7.355 7.190 7.350 115,893 +0.19(+2.65%)
May 09, 2011 7.040 7.200 7.020 7.160 40,675 +0.10(+1.42%)
May 06, 2011 7.110 7.150 7.010 7.060 203,575 -0.02(-0.28%)
May 05, 2011 7.080 7.260 7.030 7.080 162,036 -0.08(-1.12%)
May 04, 2011 7.230 7.230 7.090 7.160 92,476 -0.07(-0.97%)
May 03, 2011 7.200 7.260 7.170 7.230 90,494 -0.01(-0.14%)
May 02, 2011 7.250 7.260 7.220 7.240 180,680 -0.09(-1.23%)
Apr 29, 2011 7.300 7.360 7.260 7.330 182,754 +0.06(+0.83%)
Apr 28, 2011 7.200 7.290 7.180 7.270 160,729 +0.08(+1.11%)
Apr 27, 2011 7.230 7.240 7.170 7.190 135,535 -0.05(-0.69%)
Apr 26, 2011 7.040 7.340 7.000 7.240 160,909 +0.13(+1.83%)
Apr 25, 2011 7.180 7.188 7.090 7.110 119,195 -0.02(-0.28%)
Apr 21, 2011 7.230 7.240 7.090 7.130 90,109 +0.00(+0.00%)
Apr 20, 2011 7.120 7.260 7.110 7.130 126,052 +0.08(+1.13%)
Apr 19, 2011 7.100 7.140 7.010 7.050 134,890 -0.02(-0.28%)
Apr 18, 2011 7.080 7.140 7.040 7.070 86,051 -0.11(-1.53%)
Apr 15, 2011 7.040 7.200 7.040 7.180 144,854 +0.11(+1.56%)
Apr 14, 2011 6.940 7.100 6.940 7.070 71,843 +0.07(+1.00%)
Apr 13, 2011 7.050 7.050 6.915 7.000 146,374 -0.04(-0.57%)
Apr 12, 2011 7.100 7.150 7.040 7.040 89,505 -0.14(-1.95%)
Apr 11, 2011 7.220 7.250 7.090 7.180 85,185 -0.04(-0.55%)
Apr 08, 2011 7.270 7.330 7.220 7.220 95,135 -0.04(-0.55%)
Apr 07, 2011 7.380 7.380 7.210 7.260 94,304 -0.10(-1.36%)
Apr 06, 2011 7.290 7.390 7.254 7.360 141,507 +0.07(+0.96%)
Apr 05, 2011 7.370 7.430 7.260 7.290 314,254 -0.12(-1.62%)
Apr 04, 2011 7.200 7.420 7.170 7.410 562,227 +0.18(+2.49%)
Apr 01, 2011 7.200 7.250 7.140 7.230 442,805 +0.02(+0.28%)
Mar 31, 2011 7.200 7.250 7.130 7.210 157,153 -0.01(-0.14%)
Mar 30, 2011 7.220 7.220 7.220 7.220 121,982 +0.08(+1.12%)
Mar 29, 2011 7.090 7.150 7.030 7.140 172,594 +0.04(+0.56%)
Mar 28, 2011 7.130 7.170 7.010 7.100 140,227 -0.02(-0.28%)
Mar 25, 2011 7.000 7.180 6.900 7.120 258,990 +0.14(+2.01%)
Mar 24, 2011 7.000 7.010 6.910 6.980 88,419 +0.00(+0.00%)
Mar 23, 2011 7.040 7.040 6.880 6.980 108,112 -0.04(-0.57%)
Mar 22, 2011 7.110 7.130 6.980 7.020 123,359 -0.11(-1.54%)
Mar 21, 2011 7.180 7.190 7.070 7.130 165,932 +0.05(+0.71%)
Mar 18, 2011 6.990 7.080 6.950 7.080 226,626 +0.13(+1.87%)
Mar 17, 2011 6.910 6.980 6.880 6.950 208,205 +0.11(+1.61%)
Mar 16, 2011 6.970 7.010 6.810 6.840 222,293 -0.16(-2.29%)
Mar 15, 2011 6.950 7.040 6.945 7.000 236,092 +0.00(+0.00%)
Mar 14, 2011 7.040 7.130 6.990 7.000 117,716 -0.05(-0.71%)
Mar 11, 2011 7.040 7.090 6.900 7.050 163,038 -0.02(-0.28%)
Mar 10, 2011 7.120 7.120 7.020 7.070 192,867 -0.14(-1.94%)
Mar 09, 2011 7.160 7.230 7.070 7.210 486,513 +0.07(+0.98%)
Mar 08, 2011 6.900 7.190 6.900 7.140 217,674 +0.21(+3.03%)
Mar 07, 2011 6.970 7.000 6.830 6.930 345,270 -0.02(-0.29%)
Mar 04, 2011 7.060 7.060 6.930 6.950 3,267,654 -0.08(-1.14%)
Mar 03, 2011 7.020 7.070 6.970 7.030 226,742 +0.08(+1.15%)
Mar 02, 2011 6.970 7.000 6.920 6.950 561,763 -0.06(-0.86%)
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.