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

Cbiz Inc (NY: CBZ )

76.90 +0.22 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 30, 2004 4.380 4.450 4.180 4.220 221,900 -0.18(-4.09%)
Jul 29, 2004 4.260 4.400 4.080 4.400 242,800 +0.20(+4.76%)
Jul 28, 2004 3.990 4.250 3.910 4.200 231,800 +0.18(+4.48%)
Jul 27, 2004 3.930 4.050 3.850 4.020 152,400 +0.00(+0.00%)
Jul 26, 2004 4.140 4.180 3.850 4.020 179,900 -0.08(-1.95%)
Jul 23, 2004 4.170 4.170 4.050 4.100 127,500 +0.00(+0.00%)
Jul 22, 2004 4.060 4.230 4.050 4.100 124,600 +0.05(+1.23%)
Jul 21, 2004 4.230 4.230 4.050 4.050 126,400 -0.18(-4.26%)
Jul 20, 2004 4.220 4.230 4.100 4.230 182,000 +0.05(+1.20%)
Jul 19, 2004 4.180 4.220 4.110 4.180 86,100 +0.05(+1.21%)
Jul 16, 2004 4.160 4.180 4.130 4.130 70,900 -0.03(-0.72%)
Jul 15, 2004 4.110 4.180 4.100 4.160 77,100 +0.04(+0.97%)
Jul 14, 2004 4.100 4.180 4.080 4.120 162,400 -0.01(-0.24%)
Jul 13, 2004 4.200 4.250 4.090 4.130 145,400 -0.03(-0.72%)
Jul 12, 2004 4.170 4.260 4.160 4.160 45,400 -0.01(-0.24%)
Jul 09, 2004 4.290 4.290 4.170 4.170 46,300 -0.08(-1.88%)
Jul 08, 2004 4.230 4.300 4.090 4.250 189,100 -0.05(-1.16%)
Jul 07, 2004 4.220 4.300 4.220 4.300 42,400 +0.01(+0.23%)
Jul 06, 2004 4.390 4.390 4.220 4.290 64,200 +0.03(+0.70%)
Jul 02, 2004 4.260 4.370 4.250 4.260 33,400 +0.01(+0.24%)
Jul 01, 2004 4.300 4.420 4.250 4.250 179,700 -0.11(-2.52%)
Jun 30, 2004 4.340 4.400 4.250 4.360 156,100 +0.02(+0.46%)
Jun 29, 2004 4.200 4.340 4.200 4.340 87,700 +0.09(+2.12%)
Jun 28, 2004 4.190 4.340 4.180 4.250 94,400 +0.02(+0.47%)
Jun 25, 2004 4.190 4.540 4.180 4.230 453,200 +0.04(+0.95%)
Jun 24, 2004 4.190 4.290 4.160 4.190 75,800 +0.01(+0.24%)
Jun 23, 2004 4.200 4.340 4.160 4.180 148,700 -0.04(-0.95%)
Jun 22, 2004 4.270 4.340 4.210 4.220 96,000 -0.02(-0.47%)
Jun 21, 2004 4.290 4.340 4.240 4.240 69,500 -0.13(-2.97%)
Jun 18, 2004 4.310 4.412 4.180 4.370 258,900 +0.04(+0.92%)
Jun 17, 2004 4.450 4.460 4.310 4.330 85,300 -0.12(-2.70%)
Jun 16, 2004 4.480 4.480 4.310 4.450 85,100 +0.01(+0.23%)
Jun 15, 2004 4.200 4.440 4.200 4.440 188,300 +0.19(+4.47%)
Jun 14, 2004 4.410 4.420 4.230 4.250 133,300 -0.16(-3.63%)
Jun 10, 2004 4.470 4.470 4.320 4.410 180,100 +0.06(+1.38%)
Jun 09, 2004 4.400 4.500 4.350 4.350 121,200 -0.07(-1.58%)
Jun 08, 2004 4.450 4.520 4.350 4.420 68,400 -0.08(-1.78%)
Jun 07, 2004 4.500 4.590 4.410 4.500 124,200 +0.10(+2.27%)
Jun 04, 2004 4.500 4.500 4.320 4.400 53,700 -0.03(-0.68%)
Jun 03, 2004 4.370 4.500 4.240 4.430 122,000 +0.11(+2.55%)
Jun 02, 2004 4.430 4.430 4.230 4.320 121,100 -0.01(-0.23%)
Jun 01, 2004 4.100 4.330 4.100 4.330 207,000 +0.21(+5.10%)
May 28, 2004 4.185 4.200 4.100 4.120 185,800 -0.06(-1.44%)
May 27, 2004 4.170 4.200 4.140 4.180 80,100 -0.02(-0.48%)
May 26, 2004 4.170 4.220 4.130 4.200 135,200 -0.12(-2.78%)
May 25, 2004 4.130 4.330 4.130 4.320 83,900 +0.10(+2.37%)
May 24, 2004 4.170 4.300 4.160 4.220 59,000 -0.03(-0.71%)
May 21, 2004 4.250 4.250 4.110 4.250 54,700 +0.12(+2.91%)
May 20, 2004 4.270 4.270 4.050 4.130 110,900 +0.02(+0.49%)
May 19, 2004 4.400 4.400 4.050 4.110 161,200 -0.16(-3.75%)
May 18, 2004 4.240 4.270 4.170 4.270 164,200 +0.12(+2.89%)
May 17, 2004 4.100 4.260 4.100 4.150 244,500 +0.04(+0.97%)
May 14, 2004 4.110 4.260 4.010 4.110 229,600 -0.03(-0.72%)
May 13, 2004 4.250 4.250 4.120 4.140 268,600 -0.06(-1.43%)
May 12, 2004 4.110 4.200 4.030 4.200 257,300 -0.04(-0.94%)
May 11, 2004 4.280 4.350 4.030 4.240 387,800 +0.20(+4.95%)
May 10, 2004 4.300 4.320 4.010 4.040 241,200 -0.21(-4.94%)
May 07, 2004 4.200 4.510 4.200 4.250 118,800 -0.17(-3.85%)
May 06, 2004 4.120 4.540 4.100 4.420 180,700 +0.21(+4.99%)
May 05, 2004 4.280 4.410 4.200 4.210 72,100 -0.09(-2.09%)
May 04, 2004 4.480 4.500 4.170 4.300 125,100 -0.10(-2.27%)
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.