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

Cbiz Inc (NY: CBZ )

76.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2011 6.550 6.725 6.510 6.590 187,892 -0.03(-0.45%)
Sep 29, 2011 6.540 6.630 6.440 6.620 215,749 +0.21(+3.28%)
Sep 28, 2011 6.640 6.650 6.410 6.410 262,906 -0.26(-3.90%)
Sep 27, 2011 6.710 6.800 6.630 6.670 186,235 +0.05(+0.76%)
Sep 26, 2011 6.480 6.620 6.390 6.620 119,388 +0.18(+2.80%)
Sep 23, 2011 6.380 6.540 6.360 6.440 192,468 +0.07(+1.10%)
Sep 22, 2011 6.110 6.430 6.110 6.370 422,714 +0.12(+1.92%)
Sep 21, 2011 6.490 6.570 6.250 6.250 134,136 -0.23(-3.55%)
Sep 20, 2011 6.590 6.690 6.470 6.480 146,929 -0.09(-1.37%)
Sep 19, 2011 6.600 6.630 6.510 6.570 130,447 -0.13(-1.94%)
Sep 16, 2011 6.740 6.870 6.670 6.700 265,423 +0.00(+0.00%)
Sep 15, 2011 6.760 6.780 6.636 6.700 144,376 +0.02(+0.30%)
Sep 14, 2011 6.750 6.780 6.630 6.680 189,562 +0.00(+0.00%)
Sep 13, 2011 6.610 6.690 6.560 6.680 181,515 +0.10(+1.52%)
Sep 12, 2011 6.450 6.610 6.450 6.580 160,346 +0.01(+0.15%)
Sep 09, 2011 6.550 6.630 6.500 6.570 280,220 -0.04(-0.61%)
Sep 08, 2011 6.570 6.660 6.570 6.610 182,907 -0.02(-0.30%)
Sep 07, 2011 6.700 6.710 6.580 6.630 550,877 +0.04(+0.61%)
Sep 06, 2011 6.430 6.620 6.400 6.590 232,566 +0.01(+0.15%)
Sep 02, 2011 6.580 6.730 6.530 6.580 265,320 -0.14(-2.08%)
Sep 01, 2011 6.800 6.890 6.670 6.720 211,566 -0.09(-1.32%)
Aug 31, 2011 6.900 6.930 6.790 6.810 210,900 -0.06(-0.87%)
Aug 30, 2011 6.970 7.030 6.810 6.870 438,661 -0.16(-2.28%)
Aug 29, 2011 6.880 7.030 6.791 7.030 111,137 +0.22(+3.23%)
Aug 26, 2011 6.720 6.940 6.650 6.810 126,917 +0.04(+0.59%)
Aug 25, 2011 7.040 7.100 6.760 6.770 171,938 -0.23(-3.29%)
Aug 24, 2011 6.930 7.000 6.850 7.000 90,156 +0.08(+1.16%)
Aug 23, 2011 6.690 6.940 6.660 6.920 208,267 +0.23(+3.44%)
Aug 22, 2011 6.710 6.780 6.620 6.690 277,218 +0.06(+0.90%)
Aug 19, 2011 6.540 6.765 6.540 6.630 324,980 -0.01(-0.15%)
Aug 18, 2011 6.660 6.760 6.560 6.640 369,200 -0.22(-3.21%)
Aug 17, 2011 6.770 6.860 6.710 6.860 185,940 +0.14(+2.08%)
Aug 16, 2011 6.710 6.835 6.630 6.720 209,561 -0.08(-1.18%)
Aug 15, 2011 6.440 6.820 6.380 6.800 1,114,357 +0.42(+6.58%)
Aug 12, 2011 6.440 6.530 6.340 6.380 448,699 -0.04(-0.62%)
Aug 11, 2011 6.430 6.560 6.360 6.420 406,443 +0.01(+0.16%)
Aug 10, 2011 6.690 6.750 6.380 6.410 254,453 -0.49(-7.10%)
Aug 09, 2011 6.760 6.900 6.270 6.900 399,604 +0.44(+6.81%)
Aug 08, 2011 6.760 6.920 6.450 6.460 353,154 -0.43(-6.24%)
Aug 05, 2011 6.960 7.030 6.700 6.890 205,165 -0.01(-0.14%)
Aug 04, 2011 7.190 7.210 6.900 6.900 417,398 -0.37(-5.09%)
Aug 03, 2011 7.400 7.470 7.250 7.270 1,217,296 -0.13(-1.76%)
Aug 02, 2011 7.400 7.520 7.370 7.400 576,095 -0.06(-0.80%)
Aug 01, 2011 7.510 7.510 7.330 7.460 271,059 +0.00(+0.00%)
Jul 29, 2011 7.410 7.510 7.340 7.460 95,197 +0.00(+0.00%)
Jul 28, 2011 7.260 7.470 7.150 7.460 196,150 +0.09(+1.22%)
Jul 27, 2011 7.350 7.500 7.310 7.370 250,199 +0.17(+2.36%)
Jul 26, 2011 7.250 7.290 7.170 7.200 142,269 -0.06(-0.83%)
Jul 25, 2011 7.180 7.400 7.080 7.260 179,851 -0.05(-0.68%)
Jul 22, 2011 7.370 7.400 7.310 7.310 59,403 -0.04(-0.54%)
Jul 21, 2011 7.490 7.530 7.340 7.350 185,193 -0.10(-1.34%)
Jul 20, 2011 7.490 7.500 7.370 7.450 109,333 -0.05(-0.67%)
Jul 19, 2011 7.390 7.500 7.330 7.500 131,162 +0.14(+1.90%)
Jul 18, 2011 7.400 7.420 7.280 7.360 93,414 -0.09(-1.21%)
Jul 15, 2011 7.370 7.490 7.370 7.450 135,552 +0.08(+1.09%)
Jul 14, 2011 7.520 7.520 7.340 7.370 102,934 -0.13(-1.73%)
Jul 13, 2011 7.500 7.600 7.460 7.500 232,060 +0.02(+0.27%)
Jul 12, 2011 7.450 7.560 7.430 7.480 147,397 -0.01(-0.13%)
Jul 11, 2011 7.550 7.620 7.460 7.490 178,887 -0.12(-1.58%)
Jul 08, 2011 7.530 7.660 7.530 7.610 110,192 -0.01(-0.13%)
Jul 07, 2011 7.540 7.730 7.530 7.620 149,382 +0.12(+1.60%)
Jul 06, 2011 7.480 7.550 7.420 7.500 247,070 +0.01(+0.13%)
Jul 05, 2011 7.490 7.550 7.460 7.490 147,611 +0.01(+0.13%)
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.