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

Cbiz Inc (NY: CBZ )

76.63 +0.18 (+0.24%)
Streaming Delayed Price Updated: 2:41 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 (%)
Sep 30, 2004 4.330 4.500 4.330 4.490 194,900 +0.04(+0.90%)
Sep 29, 2004 4.300 4.450 4.260 4.450 132,800 +0.05(+1.14%)
Sep 28, 2004 4.380 4.450 4.213 4.400 164,200 +0.20(+4.76%)
Sep 27, 2004 4.320 4.410 4.200 4.200 86,700 -0.18(-4.11%)
Sep 24, 2004 4.310 4.410 4.310 4.380 120,500 +0.07(+1.62%)
Sep 23, 2004 4.340 4.370 4.280 4.310 72,800 +0.01(+0.23%)
Sep 22, 2004 4.330 4.360 4.250 4.300 182,700 -0.08(-1.83%)
Sep 21, 2004 4.310 4.390 4.231 4.380 157,600 +0.07(+1.62%)
Sep 20, 2004 4.340 4.340 4.240 4.310 95,100 -0.04(-0.92%)
Sep 17, 2004 4.290 4.350 4.150 4.350 338,400 +0.08(+1.87%)
Sep 16, 2004 4.210 4.320 4.210 4.270 193,400 +0.02(+0.47%)
Sep 15, 2004 4.259 4.270 4.200 4.250 68,400 +0.01(+0.24%)
Sep 14, 2004 4.230 4.270 4.200 4.240 128,600 +0.01(+0.24%)
Sep 13, 2004 4.210 4.280 4.200 4.230 83,500 +0.02(+0.48%)
Sep 10, 2004 4.190 4.310 4.190 4.210 145,900 -0.02(-0.47%)
Sep 09, 2004 4.170 4.310 4.170 4.230 148,400 +0.04(+0.95%)
Sep 08, 2004 4.190 4.270 4.170 4.190 129,200 -0.09(-2.10%)
Sep 07, 2004 4.250 4.310 4.190 4.280 137,500 -0.02(-0.47%)
Sep 03, 2004 4.280 4.350 4.180 4.300 67,800 +0.11(+2.63%)
Sep 02, 2004 4.230 4.350 4.190 4.190 173,900 -0.08(-1.87%)
Sep 01, 2004 4.230 4.950 4.120 4.270 256,200 +0.02(+0.47%)
Aug 31, 2004 4.340 4.340 4.100 4.250 90,600 +0.03(+0.71%)
Aug 30, 2004 4.330 4.380 4.220 4.220 135,300 -0.13(-2.99%)
Aug 27, 2004 4.230 4.400 4.230 4.350 116,300 +0.06(+1.40%)
Aug 26, 2004 4.350 4.350 4.260 4.290 107,000 -0.06(-1.38%)
Aug 25, 2004 4.190 4.350 4.180 4.350 128,900 +0.09(+2.11%)
Aug 24, 2004 4.230 4.300 4.180 4.260 143,300 +0.03(+0.71%)
Aug 23, 2004 4.280 4.300 4.190 4.230 97,100 -0.05(-1.17%)
Aug 20, 2004 4.200 4.300 4.170 4.280 180,800 +0.12(+2.88%)
Aug 19, 2004 4.240 4.290 4.160 4.160 153,800 -0.14(-3.26%)
Aug 18, 2004 4.170 4.310 4.170 4.300 121,335 +0.05(+1.18%)
Aug 17, 2004 4.390 4.390 4.200 4.250 70,000 -0.04(-0.93%)
Aug 16, 2004 4.260 4.310 4.140 4.290 185,600 +0.08(+1.90%)
Aug 13, 2004 4.300 4.300 4.140 4.210 47,400 +0.00(+0.00%)
Aug 12, 2004 4.110 4.300 4.050 4.210 74,000 -0.09(-2.09%)
Aug 11, 2004 4.140 4.360 4.060 4.300 97,900 +0.02(+0.47%)
Aug 10, 2004 4.050 4.300 4.030 4.280 133,700 +0.24(+5.94%)
Aug 09, 2004 4.100 4.180 4.000 4.040 592,600 -0.01(-0.25%)
Aug 06, 2004 4.020 4.180 4.010 4.050 123,400 -0.03(-0.74%)
Aug 05, 2004 4.160 4.230 4.010 4.080 109,600 -0.07(-1.69%)
Aug 04, 2004 4.180 4.240 4.150 4.150 129,600 -0.03(-0.72%)
Aug 03, 2004 4.210 4.250 4.170 4.180 63,400 -0.05(-1.18%)
Aug 02, 2004 4.290 4.380 4.200 4.230 76,500 +0.01(+0.24%)
Jul 30, 2004 4.380 4.450 4.180 4.220 221,900 -0.18(-4.09%)
Jul 29, 2004 4.260 4.400 4.080 4.400 242,800 +0.20(+4.76%)
Jul 28, 2004 3.990 4.250 3.910 4.200 231,800 +0.18(+4.48%)
Jul 27, 2004 3.930 4.050 3.850 4.020 152,400 +0.00(+0.00%)
Jul 26, 2004 4.140 4.180 3.850 4.020 179,900 -0.08(-1.95%)
Jul 23, 2004 4.170 4.170 4.050 4.100 127,500 +0.00(+0.00%)
Jul 22, 2004 4.060 4.230 4.050 4.100 124,600 +0.05(+1.23%)
Jul 21, 2004 4.230 4.230 4.050 4.050 126,400 -0.18(-4.26%)
Jul 20, 2004 4.220 4.230 4.100 4.230 182,000 +0.05(+1.20%)
Jul 19, 2004 4.180 4.220 4.110 4.180 86,100 +0.05(+1.21%)
Jul 16, 2004 4.160 4.180 4.130 4.130 70,900 -0.03(-0.72%)
Jul 15, 2004 4.110 4.180 4.100 4.160 77,100 +0.04(+0.97%)
Jul 14, 2004 4.100 4.180 4.080 4.120 162,400 -0.01(-0.24%)
Jul 13, 2004 4.200 4.250 4.090 4.130 145,400 -0.03(-0.72%)
Jul 12, 2004 4.170 4.260 4.160 4.160 45,400 -0.01(-0.24%)
Jul 09, 2004 4.290 4.290 4.170 4.170 46,300 -0.08(-1.88%)
Jul 08, 2004 4.230 4.300 4.090 4.250 189,100 -0.05(-1.16%)
Jul 07, 2004 4.220 4.300 4.220 4.300 42,400 +0.01(+0.23%)
Jul 06, 2004 4.390 4.390 4.220 4.290 64,200 +0.03(+0.70%)
Jul 02, 2004 4.260 4.370 4.250 4.260 33,400 +0.01(+0.24%)
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.