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

Cbiz Inc (NY: CBZ )

76.53 +0.08 (+0.10%)
Streaming Delayed Price Updated: 1:14 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, 2008 8.330 8.500 8.270 8.450 181,115 +0.09(+1.08%)
Sep 29, 2008 8.450 8.640 7.760 8.360 143,361 -0.20(-2.34%)
Sep 26, 2008 8.420 8.650 8.380 8.560 0 -0.03(-0.35%)
Sep 25, 2008 8.380 8.700 8.380 8.590 106,856 +0.14(+1.66%)
Sep 24, 2008 8.630 8.720 8.400 8.450 169,509 -0.38(-4.30%)
Sep 23, 2008 8.820 8.930 8.740 8.830 88,604 +0.03(+0.34%)
Sep 22, 2008 8.920 9.020 8.550 8.800 242,704 -0.20(-2.22%)
Sep 19, 2008 8.730 9.000 8.430 9.000 0 +0.48(+5.63%)
Sep 18, 2008 8.720 9.000 8.485 8.520 700,401 -0.01(-0.12%)
Sep 17, 2008 8.560 8.670 8.390 8.530 213,560 -0.12(-1.39%)
Sep 16, 2008 8.210 8.650 7.970 8.650 343,418 +0.18(+2.13%)
Sep 15, 2008 8.410 8.550 8.290 8.470 268,360 +0.04(+0.47%)
Sep 12, 2008 8.420 8.470 8.360 8.430 97,768 -0.02(-0.24%)
Sep 11, 2008 8.400 8.470 8.310 8.450 104,354 +0.05(+0.60%)
Sep 10, 2008 8.200 8.450 8.200 8.400 118,814 +0.20(+2.44%)
Sep 09, 2008 8.330 8.480 8.190 8.200 142,820 -0.13(-1.56%)
Sep 08, 2008 8.290 8.350 8.200 8.330 128,116 +0.19(+2.33%)
Sep 05, 2008 8.150 8.170 8.090 8.140 0 -0.01(-0.12%)
Sep 04, 2008 8.290 8.310 8.100 8.150 141,421 -0.20(-2.40%)
Sep 03, 2008 8.460 8.460 8.290 8.350 125,763 -0.06(-0.71%)
Sep 02, 2008 8.590 8.590 8.350 8.410 186,827 -0.09(-1.06%)
Aug 29, 2008 8.540 8.550 8.430 8.500 158,255 -0.04(-0.47%)
Aug 28, 2008 8.200 8.560 8.200 8.540 217,866 +0.36(+4.40%)
Aug 27, 2008 8.130 8.220 8.050 8.180 141,606 +0.03(+0.37%)
Aug 26, 2008 8.090 8.160 8.040 8.150 77,626 +0.06(+0.74%)
Aug 25, 2008 8.300 8.330 8.050 8.090 131,348 -0.27(-3.23%)
Aug 22, 2008 8.300 8.390 8.270 8.360 79,825 +0.12(+1.46%)
Aug 21, 2008 8.180 8.310 8.180 8.240 75,169 -0.02(-0.24%)
Aug 20, 2008 8.340 8.380 8.190 8.260 70,800 -0.03(-0.36%)
Aug 19, 2008 8.240 8.290 8.190 8.290 102,255 -0.02(-0.24%)
Aug 18, 2008 8.300 8.370 8.230 8.310 87,527 +0.03(+0.36%)
Aug 15, 2008 8.410 8.460 8.120 8.280 0 -0.13(-1.55%)
Aug 14, 2008 8.400 8.500 8.300 8.410 162,059 -0.05(-0.59%)
Aug 13, 2008 8.300 8.480 8.220 8.460 151,296 +0.15(+1.81%)
Aug 12, 2008 8.450 8.480 8.250 8.310 169,445 -0.18(-2.12%)
Aug 11, 2008 8.260 8.490 8.160 8.490 136,740 +0.25(+3.03%)
Aug 08, 2008 8.160 8.340 8.110 8.240 184,062 +0.09(+1.10%)
Aug 07, 2008 8.120 8.180 8.020 8.150 91,940 -0.02(-0.24%)
Aug 06, 2008 8.100 8.190 8.000 8.170 202,672 +0.04(+0.49%)
Aug 05, 2008 8.160 8.240 8.030 8.130 207,482 +0.06(+0.74%)
Aug 04, 2008 8.150 8.170 7.950 8.070 158,264 -0.07(-0.86%)
Aug 01, 2008 8.180 8.250 8.050 8.140 137,777 -0.05(-0.61%)
Jul 31, 2008 8.490 8.490 7.800 8.190 383,734 -0.02(-0.24%)
Jul 30, 2008 8.500 8.500 8.190 8.210 279,638 -0.20(-2.38%)
Jul 29, 2008 8.410 8.440 8.010 8.410 244,247 +0.37(+4.60%)
Jul 28, 2008 7.960 8.080 7.960 8.040 177,486 +0.01(+0.12%)
Jul 25, 2008 8.140 8.210 8.000 8.030 264,298 -0.02(-0.25%)
Jul 24, 2008 8.070 8.180 8.040 8.050 187,018 -0.03(-0.37%)
Jul 23, 2008 7.980 8.110 7.940 8.080 285,486 +0.07(+0.87%)
Jul 22, 2008 7.940 8.010 7.900 8.010 261,359 +0.05(+0.63%)
Jul 21, 2008 7.970 7.990 7.850 7.960 137,799 +0.04(+0.51%)
Jul 18, 2008 8.000 8.050 7.890 7.920 363,351 -0.09(-1.12%)
Jul 17, 2008 8.000 8.010 7.900 8.010 186,270 +0.02(+0.25%)
Jul 16, 2008 7.890 8.000 7.780 7.990 275,453 +0.15(+1.91%)
Jul 15, 2008 7.770 8.010 7.750 7.840 232,690 -0.05(-0.63%)
Jul 14, 2008 8.030 8.040 7.800 7.890 143,688 -0.09(-1.13%)
Jul 11, 2008 7.900 7.980 7.750 7.980 250,091 -0.01(-0.13%)
Jul 10, 2008 7.870 8.100 7.810 7.990 148,107 +0.09(+1.14%)
Jul 09, 2008 8.070 8.090 7.900 7.900 119,777 -0.15(-1.86%)
Jul 08, 2008 7.820 8.050 7.700 8.050 209,940 +0.26(+3.34%)
Jul 07, 2008 7.910 7.910 7.680 7.790 263,497 -0.04(-0.51%)
Jul 04, 2008 7.830 7.980 7.780 7.830 184,572 +0.00(+0.00%)
Jul 03, 2008 7.830 7.980 7.780 7.830 184,572 -0.02(-0.25%)
Jul 02, 2008 7.990 8.060 7.820 7.850 394,194 -0.16(-2.00%)
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.