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, 2016 10.21 10.29 10.08 10.09 124,228 -0.13(-1.27%)
Mar 30, 2016 10.19 10.30 10.07 10.22 246,832 +0.06(+0.59%)
Mar 29, 2016 9.810 10.18 9.810 10.16 176,031 +0.30(+3.04%)
Mar 28, 2016 9.870 9.940 9.770 9.860 181,524 -0.03(-0.30%)
Mar 24, 2016 9.850 9.890 9.890 9.890 139,200 +0.01(+0.10%)
Mar 23, 2016 9.980 10.05 9.880 9.880 167,039 -0.21(-2.08%)
Mar 22, 2016 10.15 10.18 10.08 10.09 136,913 -0.09(-0.88%)
Mar 21, 2016 10.15 10.22 10.05 10.18 166,076 +0.03(+0.30%)
Mar 18, 2016 10.33 10.33 10.12 10.15 376,991 -0.12(-1.17%)
Mar 17, 2016 10.18 10.29 10.01 10.27 186,768 +0.05(+0.49%)
Mar 16, 2016 10.01 10.28 10.00 10.22 175,401 +0.16(+1.59%)
Mar 15, 2016 10.38 10.59 10.00 10.06 310,255 +0.09(+0.90%)
Mar 14, 2016 10.10 10.12 9.920 9.970 154,884 -0.11(-1.09%)
Mar 11, 2016 10.20 10.24 10.07 10.08 181,397 -0.06(-0.59%)
Mar 10, 2016 10.43 10.52 10.13 10.14 163,771 -0.28(-2.69%)
Mar 09, 2016 10.50 10.52 10.41 10.42 229,227 -0.08(-0.76%)
Mar 08, 2016 10.42 10.52 10.37 10.50 283,547 +0.01(+0.10%)
Mar 07, 2016 10.42 10.56 10.35 10.49 325,714 +0.02(+0.19%)
Mar 04, 2016 10.51 10.58 10.29 10.47 169,959 -0.07(-0.66%)
Mar 03, 2016 10.59 10.64 10.50 10.54 161,962 -0.04(-0.38%)
Mar 02, 2016 10.49 10.70 10.38 10.58 335,832 +0.07(+0.67%)
Mar 01, 2016 10.67 10.74 10.51 10.51 166,051 -0.09(-0.85%)
Feb 29, 2016 10.61 10.75 10.59 10.60 329,553 -0.04(-0.38%)
Feb 26, 2016 10.54 10.70 10.54 10.64 161,247 +0.12(+1.14%)
Feb 25, 2016 10.51 10.60 10.42 10.52 238,129 +0.04(+0.38%)
Feb 24, 2016 10.33 10.49 10.29 10.48 155,661 +0.09(+0.87%)
Feb 23, 2016 10.43 10.53 10.39 10.39 241,295 -0.10(-0.95%)
Feb 22, 2016 10.50 10.59 10.41 10.49 224,263 +0.07(+0.67%)
Feb 19, 2016 10.62 10.67 10.41 10.42 236,658 -0.20(-1.88%)
Feb 18, 2016 11.10 11.19 10.62 10.62 369,439 +0.08(+0.76%)
Feb 17, 2016 10.54 10.75 10.50 10.54 475,455 +0.00(+0.00%)
Feb 16, 2016 10.45 10.64 10.40 10.54 165,544 +0.14(+1.35%)
Feb 12, 2016 10.42 10.40 10.40 10.40 199,300 -0.01(-0.10%)
Feb 11, 2016 10.22 10.44 10.20 10.41 138,409 +0.08(+0.77%)
Feb 10, 2016 10.44 10.55 10.33 10.33 278,512 -0.04(-0.39%)
Feb 09, 2016 10.36 10.51 10.30 10.37 478,656 -0.06(-0.58%)
Feb 08, 2016 10.23 10.45 10.18 10.43 330,283 +0.12(+1.16%)
Feb 05, 2016 10.19 10.38 10.15 10.31 513,482 +0.07(+0.68%)
Feb 04, 2016 10.18 10.32 10.14 10.24 306,259 +0.04(+0.39%)
Feb 03, 2016 10.10 10.25 10.02 10.20 319,965 +0.13(+1.29%)
Feb 02, 2016 10.03 10.13 9.980 10.07 241,526 -0.04(-0.40%)
Feb 01, 2016 10.10 10.17 10.03 10.11 475,451 +0.01(+0.10%)
Jan 29, 2016 9.910 10.15 9.830 10.10 451,855 +0.24(+2.43%)
Jan 28, 2016 9.900 10.02 9.820 9.860 191,609 +0.06(+0.61%)
Jan 27, 2016 9.840 9.950 9.760 9.800 378,010 -0.02(-0.20%)
Jan 26, 2016 9.740 9.830 9.695 9.820 352,878 +0.10(+1.03%)
Jan 25, 2016 9.840 9.925 9.710 9.720 257,769 -0.17(-1.72%)
Jan 22, 2016 9.880 10.02 9.820 9.890 305,857 +0.16(+1.64%)
Jan 21, 2016 9.960 10.17 9.650 9.730 938,055 +0.06(+0.62%)
Jan 20, 2016 9.490 9.700 9.310 9.670 723,456 +0.07(+0.73%)
Jan 19, 2016 9.700 9.710 9.510 9.600 252,286 +0.00(+0.00%)
Jan 15, 2016 9.480 9.600 9.600 9.600 339,400 -0.11(-1.13%)
Jan 14, 2016 9.650 9.760 9.580 9.710 214,902 +0.06(+0.62%)
Jan 13, 2016 9.910 9.940 9.574 9.650 301,765 -0.26(-2.62%)
Jan 12, 2016 9.760 9.930 9.690 9.910 389,930 +0.23(+2.38%)
Jan 11, 2016 9.680 9.730 9.540 9.680 242,524 +0.00(+0.00%)
Jan 08, 2016 9.780 9.790 9.660 9.680 340,875 -0.05(-0.51%)
Jan 07, 2016 9.650 9.780 9.647 9.730 390,222 -0.09(-0.92%)
Jan 06, 2016 9.640 9.830 9.640 9.820 270,654 +0.06(+0.61%)
Jan 05, 2016 9.720 9.910 9.700 9.760 321,889 +0.03(+0.31%)
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.