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, 2015 9.300 9.390 9.280 9.330 208,796 +0.00(+0.00%)
Mar 30, 2015 9.200 9.440 9.140 9.330 515,229 +0.20(+2.19%)
Mar 27, 2015 9.120 9.140 9.020 9.130 111,097 +0.02(+0.22%)
Mar 26, 2015 9.050 9.190 9.010 9.110 137,444 +0.05(+0.55%)
Mar 25, 2015 9.240 9.350 9.050 9.060 176,163 -0.22(-2.37%)
Mar 24, 2015 9.320 9.350 9.240 9.280 177,839 -0.03(-0.32%)
Mar 23, 2015 9.290 9.400 9.235 9.310 298,701 +0.04(+0.43%)
Mar 20, 2015 9.150 9.330 9.080 9.270 1,716,528 +0.18(+1.98%)
Mar 19, 2015 9.040 9.110 8.960 9.090 252,736 +0.08(+0.89%)
Mar 18, 2015 9.010 9.070 8.900 9.010 138,669 -0.03(-0.33%)
Mar 17, 2015 8.940 9.090 8.862 9.040 211,854 +0.05(+0.56%)
Mar 16, 2015 9.070 9.130 8.810 8.990 457,924 -0.07(-0.77%)
Mar 13, 2015 9.020 9.100 8.950 9.060 282,454 +0.00(+0.00%)
Mar 12, 2015 8.970 9.100 8.970 9.060 425,819 +0.16(+1.80%)
Mar 11, 2015 8.700 8.930 8.680 8.900 277,447 +0.15(+1.71%)
Mar 10, 2015 8.810 8.830 8.710 8.750 144,479 -0.15(-1.69%)
Mar 09, 2015 8.820 8.910 8.770 8.900 115,081 +0.07(+0.79%)
Mar 06, 2015 8.860 9.000 8.800 8.830 174,487 -0.11(-1.23%)
Mar 05, 2015 8.970 9.040 8.895 8.940 185,246 +0.00(+0.00%)
Mar 04, 2015 8.950 9.020 8.870 8.940 233,086 -0.07(-0.78%)
Mar 03, 2015 9.040 9.050 8.850 9.010 405,741 -0.02(-0.22%)
Mar 02, 2015 8.840 9.050 8.820 9.030 323,535 +0.19(+2.15%)
Feb 27, 2015 9.020 9.020 8.830 8.840 131,006 -0.18(-2.00%)
Feb 26, 2015 9.050 9.070 8.930 9.020 575,942 +0.00(+0.00%)
Feb 25, 2015 8.910 9.070 8.880 9.020 294,967 +0.10(+1.12%)
Feb 24, 2015 8.940 9.019 8.885 8.920 184,897 -0.08(-0.89%)
Feb 23, 2015 8.870 9.250 8.810 9.000 729,998 +0.13(+1.47%)
Feb 20, 2015 9.000 9.000 8.720 8.870 176,810 -0.12(-1.33%)
Feb 19, 2015 8.970 9.000 8.760 8.990 224,289 +0.04(+0.45%)
Feb 18, 2015 8.600 8.990 8.550 8.950 1,589,853 +0.35(+4.07%)
Feb 17, 2015 8.660 8.740 8.560 8.600 160,569 +0.00(+0.00%)
Feb 13, 2015 8.700 8.600 8.600 8.600 138,900 -0.06(-0.69%)
Feb 12, 2015 8.500 8.680 8.460 8.660 375,496 +0.18(+2.12%)
Feb 11, 2015 8.500 8.590 8.430 8.480 616,906 -0.02(-0.24%)
Feb 10, 2015 8.630 8.640 8.500 8.500 757,568 -0.11(-1.28%)
Feb 09, 2015 9.000 9.060 8.210 8.610 203,273 +0.08(+0.94%)
Feb 06, 2015 8.660 8.700 8.480 8.530 92,056 -0.11(-1.27%)
Feb 05, 2015 8.550 8.640 8.500 8.640 79,215 +0.13(+1.53%)
Feb 04, 2015 8.590 8.670 8.480 8.510 85,304 -0.09(-1.05%)
Feb 03, 2015 8.450 8.610 8.440 8.600 126,954 +0.18(+2.14%)
Feb 02, 2015 8.330 8.500 8.235 8.420 135,554 +0.14(+1.69%)
Jan 30, 2015 8.320 8.410 8.220 8.280 354,518 -0.14(-1.66%)
Jan 29, 2015 8.260 8.430 8.220 8.420 140,482 +0.14(+1.69%)
Jan 28, 2015 8.360 8.360 8.210 8.280 156,237 -0.03(-0.36%)
Jan 27, 2015 8.390 8.460 8.290 8.310 113,679 -0.15(-1.77%)
Jan 26, 2015 8.480 8.510 8.300 8.460 112,108 -0.04(-0.47%)
Jan 23, 2015 8.410 8.530 8.340 8.500 150,681 +0.11(+1.31%)
Jan 22, 2015 8.370 8.490 8.310 8.390 163,543 +0.03(+0.36%)
Jan 21, 2015 8.410 8.425 8.280 8.360 80,022 -0.07(-0.83%)
Jan 20, 2015 8.450 8.530 8.385 8.430 120,445 -0.07(-0.82%)
Jan 16, 2015 8.420 8.570 8.420 8.500 110,397 +0.04(+0.47%)
Jan 15, 2015 8.540 8.670 8.440 8.460 162,511 -0.04(-0.47%)
Jan 14, 2015 8.390 8.580 8.390 8.500 75,593 +0.00(+0.00%)
Jan 13, 2015 8.450 8.570 8.400 8.500 232,954 +0.12(+1.43%)
Jan 12, 2015 8.450 8.470 8.340 8.380 111,325 -0.09(-1.06%)
Jan 09, 2015 8.540 8.630 8.450 8.470 113,495 -0.07(-0.82%)
Jan 08, 2015 8.390 8.580 8.390 8.540 83,412 +0.17(+2.03%)
Jan 07, 2015 8.310 8.470 8.290 8.370 102,242 +0.08(+0.97%)
Jan 06, 2015 8.290 8.390 8.140 8.290 106,481 +0.00(+0.00%)
Jan 05, 2015 8.510 8.510 7.930 8.290 235,479 -0.25(-2.93%)
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.