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

Cbiz Inc (NY: CBZ )

72.76 -2.77 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 9.080 9.200 9.034 9.160 143,757 +0.10(+1.10%)
Mar 28, 2014 9.060 9.220 9.030 9.060 463,144 +0.01(+0.11%)
Mar 27, 2014 9.190 9.220 9.035 9.050 211,235 -0.12(-1.31%)
Mar 26, 2014 9.250 9.340 9.150 9.170 369,432 -0.07(-0.76%)
Mar 25, 2014 9.230 9.290 9.190 9.240 273,284 +0.06(+0.65%)
Mar 24, 2014 9.400 9.410 9.150 9.180 384,954 -0.23(-2.44%)
Mar 21, 2014 9.360 9.440 9.260 9.410 506,232 +0.11(+1.18%)
Mar 20, 2014 9.200 9.400 9.200 9.300 412,607 +0.10(+1.09%)
Mar 19, 2014 8.980 9.210 8.930 9.200 1,725,163 +0.20(+2.22%)
Mar 18, 2014 8.840 9.030 8.840 9.000 401,954 +0.17(+1.93%)
Mar 17, 2014 8.910 9.080 8.800 8.830 235,961 -0.07(-0.79%)
Mar 14, 2014 9.040 9.080 8.880 8.900 251,336 -0.13(-1.44%)
Mar 13, 2014 9.350 9.400 8.970 9.030 199,368 -0.31(-3.32%)
Mar 12, 2014 9.300 9.450 9.300 9.340 208,284 -0.03(-0.32%)
Mar 11, 2014 9.390 9.440 9.170 9.370 1,418,448 -0.03(-0.32%)
Mar 10, 2014 9.380 9.430 9.310 9.400 314,825 +0.04(+0.43%)
Mar 07, 2014 9.340 9.440 9.270 9.360 266,858 +0.02(+0.21%)
Mar 06, 2014 9.250 9.410 9.080 9.340 1,404,058 +0.07(+0.76%)
Mar 05, 2014 9.270 9.330 9.231 9.270 115,366 -0.02(-0.22%)
Mar 04, 2014 9.230 9.440 9.230 9.290 599,642 +0.12(+1.31%)
Mar 03, 2014 9.020 9.210 8.970 9.170 243,043 +0.04(+0.44%)
Feb 28, 2014 9.170 9.210 9.080 9.130 249,850 -0.02(-0.22%)
Feb 27, 2014 9.030 9.180 9.030 9.150 272,252 +0.06(+0.66%)
Feb 26, 2014 9.020 9.130 9.000 9.090 266,966 +0.05(+0.55%)
Feb 25, 2014 9.030 9.070 8.970 9.040 232,496 -0.03(-0.33%)
Feb 24, 2014 9.050 9.170 9.030 9.070 659,644 +0.04(+0.44%)
Feb 21, 2014 9.010 9.050 8.930 9.030 445,950 +0.04(+0.44%)
Feb 20, 2014 8.940 9.040 8.850 8.990 230,700 +0.09(+1.01%)
Feb 19, 2014 9.000 9.070 8.900 8.900 236,377 -0.15(-1.66%)
Feb 18, 2014 8.880 9.099 8.870 9.050 594,711 +0.17(+1.91%)
Feb 14, 2014 8.860 8.880 8.880 8.880 312,800 +0.02(+0.23%)
Feb 13, 2014 8.750 8.900 8.740 8.860 430,648 +0.03(+0.34%)
Feb 12, 2014 8.820 8.860 8.730 8.830 532,337 -0.01(-0.11%)
Feb 11, 2014 8.510 8.900 8.380 8.840 775,903 +0.33(+3.88%)
Feb 10, 2014 8.500 8.540 8.425 8.510 279,080 +0.01(+0.12%)
Feb 07, 2014 8.490 8.520 8.440 8.500 303,051 +0.08(+0.95%)
Feb 06, 2014 8.350 8.510 8.350 8.420 393,644 +0.04(+0.48%)
Feb 05, 2014 8.430 8.430 8.250 8.380 394,803 -0.08(-0.95%)
Feb 04, 2014 8.510 8.536 8.420 8.460 277,499 -0.03(-0.35%)
Feb 03, 2014 8.560 8.650 8.420 8.490 477,671 -0.11(-1.28%)
Jan 31, 2014 8.540 8.620 8.510 8.600 391,332 -0.07(-0.81%)
Jan 30, 2014 8.700 8.700 8.650 8.670 216,081 +0.00(+0.00%)
Jan 29, 2014 8.690 8.700 8.190 8.670 335,833 -0.11(-1.25%)
Jan 28, 2014 8.770 8.810 8.720 8.780 322,988 +0.00(+0.00%)
Jan 27, 2014 8.970 9.000 8.760 8.780 417,655 -0.22(-2.44%)
Jan 24, 2014 9.180 9.190 8.980 9.000 903,351 -0.25(-2.70%)
Jan 23, 2014 9.210 9.260 9.100 9.250 453,060 +0.04(+0.43%)
Jan 22, 2014 9.040 9.210 9.040 9.210 502,174 +0.13(+1.43%)
Jan 21, 2014 9.090 9.090 8.960 9.080 430,754 +0.06(+0.67%)
Jan 17, 2014 8.850 9.020 9.020 9.020 328,300 +0.14(+1.58%)
Jan 16, 2014 8.900 8.950 8.836 8.880 168,195 -0.04(-0.45%)
Jan 15, 2014 8.880 9.000 8.830 8.920 340,355 +0.04(+0.45%)
Jan 14, 2014 8.950 8.990 8.855 8.880 200,421 -0.05(-0.56%)
Jan 13, 2014 8.900 8.955 8.660 8.930 286,765 +0.02(+0.22%)
Jan 10, 2014 8.820 8.920 8.730 8.910 194,267 +0.12(+1.37%)
Jan 09, 2014 8.700 8.835 8.603 8.790 239,191 +0.10(+1.15%)
Jan 08, 2014 9.000 9.030 8.670 8.690 216,797 -0.34(-3.77%)
Jan 07, 2014 8.950 9.290 8.950 9.030 2,262,235 +0.09(+1.01%)
Jan 06, 2014 8.960 9.000 8.870 8.940 272,057 +0.03(+0.34%)
Jan 03, 2014 8.880 8.990 8.870 8.910 155,169 +0.02(+0.22%)
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.