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 (%)
Jun 30, 2004 4.340 4.400 4.250 4.360 156,100 +0.02(+0.46%)
Jun 29, 2004 4.200 4.340 4.200 4.340 87,700 +0.09(+2.12%)
Jun 28, 2004 4.190 4.340 4.180 4.250 94,400 +0.02(+0.47%)
Jun 25, 2004 4.190 4.540 4.180 4.230 453,200 +0.04(+0.95%)
Jun 24, 2004 4.190 4.290 4.160 4.190 75,800 +0.01(+0.24%)
Jun 23, 2004 4.200 4.340 4.160 4.180 148,700 -0.04(-0.95%)
Jun 22, 2004 4.270 4.340 4.210 4.220 96,000 -0.02(-0.47%)
Jun 21, 2004 4.290 4.340 4.240 4.240 69,500 -0.13(-2.97%)
Jun 18, 2004 4.310 4.412 4.180 4.370 258,900 +0.04(+0.92%)
Jun 17, 2004 4.450 4.460 4.310 4.330 85,300 -0.12(-2.70%)
Jun 16, 2004 4.480 4.480 4.310 4.450 85,100 +0.01(+0.23%)
Jun 15, 2004 4.200 4.440 4.200 4.440 188,300 +0.19(+4.47%)
Jun 14, 2004 4.410 4.420 4.230 4.250 133,300 -0.16(-3.63%)
Jun 10, 2004 4.470 4.470 4.320 4.410 180,100 +0.06(+1.38%)
Jun 09, 2004 4.400 4.500 4.350 4.350 121,200 -0.07(-1.58%)
Jun 08, 2004 4.450 4.520 4.350 4.420 68,400 -0.08(-1.78%)
Jun 07, 2004 4.500 4.590 4.410 4.500 124,200 +0.10(+2.27%)
Jun 04, 2004 4.500 4.500 4.320 4.400 53,700 -0.03(-0.68%)
Jun 03, 2004 4.370 4.500 4.240 4.430 122,000 +0.11(+2.55%)
Jun 02, 2004 4.430 4.430 4.230 4.320 121,100 -0.01(-0.23%)
Jun 01, 2004 4.100 4.330 4.100 4.330 207,000 +0.21(+5.10%)
May 28, 2004 4.185 4.200 4.100 4.120 185,800 -0.06(-1.44%)
May 27, 2004 4.170 4.200 4.140 4.180 80,100 -0.02(-0.48%)
May 26, 2004 4.170 4.220 4.130 4.200 135,200 -0.12(-2.78%)
May 25, 2004 4.130 4.330 4.130 4.320 83,900 +0.10(+2.37%)
May 24, 2004 4.170 4.300 4.160 4.220 59,000 -0.03(-0.71%)
May 21, 2004 4.250 4.250 4.110 4.250 54,700 +0.12(+2.91%)
May 20, 2004 4.270 4.270 4.050 4.130 110,900 +0.02(+0.49%)
May 19, 2004 4.400 4.400 4.050 4.110 161,200 -0.16(-3.75%)
May 18, 2004 4.240 4.270 4.170 4.270 164,200 +0.12(+2.89%)
May 17, 2004 4.100 4.260 4.100 4.150 244,500 +0.04(+0.97%)
May 14, 2004 4.110 4.260 4.010 4.110 229,600 -0.03(-0.72%)
May 13, 2004 4.250 4.250 4.120 4.140 268,600 -0.06(-1.43%)
May 12, 2004 4.110 4.200 4.030 4.200 257,300 -0.04(-0.94%)
May 11, 2004 4.280 4.350 4.030 4.240 387,800 +0.20(+4.95%)
May 10, 2004 4.300 4.320 4.010 4.040 241,200 -0.21(-4.94%)
May 07, 2004 4.200 4.510 4.200 4.250 118,800 -0.17(-3.85%)
May 06, 2004 4.120 4.540 4.100 4.420 180,700 +0.21(+4.99%)
May 05, 2004 4.280 4.410 4.200 4.210 72,100 -0.09(-2.09%)
May 04, 2004 4.480 4.500 4.170 4.300 125,100 -0.10(-2.27%)
May 03, 2004 4.080 4.500 4.000 4.400 169,500 +0.27(+6.54%)
Apr 30, 2004 4.180 4.440 4.090 4.130 408,200 -0.13(-3.05%)
Apr 29, 2004 4.670 4.700 4.170 4.260 248,900 -0.35(-7.59%)
Apr 28, 2004 4.700 4.730 4.610 4.610 136,900 -0.12(-2.54%)
Apr 27, 2004 4.950 4.950 4.650 4.730 578,500 -0.12(-2.47%)
Apr 26, 2004 4.750 4.930 4.750 4.850 137,400 -0.05(-1.02%)
Apr 23, 2004 4.850 4.900 4.710 4.900 152,700 +0.05(+1.03%)
Apr 22, 2004 4.850 4.920 4.790 4.850 125,700 +0.05(+1.04%)
Apr 21, 2004 4.590 4.850 4.540 4.800 123,700 +0.10(+2.13%)
Apr 20, 2004 4.890 4.900 4.700 4.700 111,800 -0.19(-3.89%)
Apr 19, 2004 4.730 4.900 4.700 4.890 98,800 +0.08(+1.66%)
Apr 16, 2004 4.870 4.900 4.680 4.810 189,200 +0.06(+1.26%)
Apr 15, 2004 4.730 4.890 4.670 4.750 128,400 +0.01(+0.21%)
Apr 14, 2004 4.720 4.890 4.000 4.740 231,900 -0.14(-2.87%)
Apr 13, 2004 4.870 5.000 4.820 4.880 183,900 -0.10(-2.01%)
Apr 12, 2004 4.910 4.990 4.910 4.980 60,300 +0.10(+2.05%)
Apr 08, 2004 4.820 5.000 4.820 4.880 157,900 +0.05(+1.04%)
Apr 07, 2004 4.980 5.000 4.820 4.830 133,900 -0.07(-1.43%)
Apr 06, 2004 5.010 5.070 4.900 4.900 114,200 -0.17(-3.35%)
Apr 05, 2004 4.950 5.070 4.950 5.070 180,900 +0.00(+0.00%)
Apr 02, 2004 5.120 5.120 4.950 5.070 263,000 +0.05(+1.00%)
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.