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: 7:00 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 (%)
Feb 28, 2007 6.820 6.890 6.770 6.820 251,700 -0.03(-0.44%)
Feb 27, 2007 6.980 7.020 6.830 6.850 232,800 -0.19(-2.70%)
Feb 26, 2007 7.030 7.070 6.990 7.040 164,100 +0.01(+0.14%)
Feb 23, 2007 7.040 7.090 6.960 7.030 210,500 -0.04(-0.57%)
Feb 22, 2007 7.100 7.100 6.980 7.070 279,500 -0.01(-0.14%)
Feb 21, 2007 7.090 7.150 7.020 7.080 267,700 -0.02(-0.28%)
Feb 20, 2007 7.000 7.120 6.960 7.100 185,600 +0.10(+1.43%)
Feb 16, 2007 6.980 7.030 6.850 7.000 218,800 +0.02(+0.29%)
Feb 15, 2007 7.000 7.000 6.940 6.980 211,600 -0.02(-0.29%)
Feb 14, 2007 7.000 7.050 6.950 7.000 406,879 +0.01(+0.14%)
Feb 13, 2007 6.690 7.030 6.690 6.990 438,121 +0.19(+2.79%)
Feb 12, 2007 6.750 6.820 6.720 6.800 179,527 +0.04(+0.59%)
Feb 09, 2007 6.900 6.950 6.750 6.760 151,400 -0.15(-2.17%)
Feb 08, 2007 6.870 6.960 6.850 6.910 197,400 +0.07(+1.02%)
Feb 07, 2007 6.930 6.970 6.830 6.840 177,100 -0.10(-1.44%)
Feb 06, 2007 6.990 6.990 6.790 6.940 378,400 +0.31(+4.68%)
Feb 05, 2007 6.730 6.750 6.580 6.630 231,400 -0.12(-1.78%)
Feb 02, 2007 6.810 6.810 6.730 6.750 117,900 -0.05(-0.74%)
Feb 01, 2007 6.710 6.860 6.700 6.800 167,600 +0.10(+1.49%)
Jan 31, 2007 6.680 6.770 6.630 6.700 281,200 -0.01(-0.15%)
Jan 30, 2007 6.650 6.730 6.610 6.710 232,700 +0.06(+0.90%)
Jan 29, 2007 6.310 6.810 6.310 6.650 253,000 -0.14(-2.06%)
Jan 26, 2007 6.750 6.790 6.690 6.790 116,100 +0.04(+0.59%)
Jan 25, 2007 6.900 6.900 6.737 6.750 150,000 -0.14(-2.03%)
Jan 24, 2007 6.920 6.980 6.860 6.890 111,300 -0.03(-0.43%)
Jan 23, 2007 6.900 6.990 6.890 6.920 131,700 +0.02(+0.29%)
Jan 22, 2007 6.880 6.970 6.840 6.900 164,600 +0.02(+0.29%)
Jan 19, 2007 6.770 6.920 6.760 6.880 152,200 +0.11(+1.62%)
Jan 18, 2007 6.810 6.900 6.770 6.770 166,000 -0.06(-0.88%)
Jan 17, 2007 6.880 6.940 6.830 6.830 277,000 -0.08(-1.16%)
Jan 16, 2007 7.080 7.080 6.890 6.910 177,300 -0.15(-2.12%)
Jan 12, 2007 6.800 7.090 6.780 7.060 284,500 +0.25(+3.67%)
Jan 11, 2007 6.710 6.830 6.700 6.810 182,300 +0.08(+1.19%)
Jan 10, 2007 6.720 6.760 6.670 6.730 164,300 -0.07(-1.03%)
Jan 09, 2007 6.860 6.860 6.690 6.800 182,800 -0.07(-1.02%)
Jan 08, 2007 6.800 6.910 6.670 6.870 254,300 +0.07(+1.03%)
Jan 05, 2007 6.850 6.930 6.800 6.800 233,900 -0.09(-1.31%)
Jan 04, 2007 6.890 6.940 6.830 6.890 270,600 +0.00(+0.00%)
Jan 03, 2007 6.970 7.020 6.710 6.890 320,600 -0.08(-1.15%)
Dec 29, 2006 7.060 7.120 6.970 6.970 163,800 -0.11(-1.55%)
Dec 28, 2006 7.120 7.170 7.000 7.080 126,800 -0.06(-0.84%)
Dec 27, 2006 7.150 7.150 7.100 7.140 86,300 +0.04(+0.56%)
Dec 26, 2006 6.950 7.110 6.940 7.100 135,800 +0.11(+1.57%)
Dec 22, 2006 6.990 7.020 6.940 6.990 126,700 +0.00(+0.00%)
Dec 21, 2006 7.000 7.030 6.960 6.990 129,600 -0.01(-0.14%)
Dec 20, 2006 7.000 7.050 6.990 7.000 114,100 +0.00(+0.00%)
Dec 19, 2006 6.860 7.020 6.830 7.000 176,900 +0.13(+1.89%)
Dec 18, 2006 7.010 7.050 6.850 6.870 130,500 -0.15(-2.14%)
Dec 15, 2006 7.000 7.050 6.990 7.020 265,900 +0.02(+0.29%)
Dec 14, 2006 7.000 7.050 6.990 7.000 216,400 +0.01(+0.14%)
Dec 13, 2006 6.990 7.040 6.980 6.990 149,500 +0.03(+0.43%)
Dec 12, 2006 7.010 7.050 6.950 6.960 411,000 -0.05(-0.71%)
Dec 11, 2006 6.990 7.040 6.990 7.010 201,500 +0.02(+0.29%)
Dec 08, 2006 6.950 7.060 6.910 6.990 357,500 +0.02(+0.29%)
Dec 07, 2006 6.980 7.030 6.500 6.970 83,400 -0.01(-0.14%)
Dec 06, 2006 6.940 7.040 6.940 6.980 129,700 -0.01(-0.14%)
Dec 05, 2006 7.040 7.110 6.990 6.990 379,400 -0.04(-0.57%)
Dec 04, 2006 6.780 7.060 6.780 7.030 238,300 +0.28(+4.15%)
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.