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 29, 2002 3.120 3.470 2.950 3.470 387,400 +0.00(+0.00%)
Mar 28, 2002 3.120 3.470 2.950 3.470 387,400 +0.07(+2.06%)
Mar 27, 2002 3.170 3.400 3.020 3.400 112,900 +0.17(+5.26%)
Mar 26, 2002 3.240 3.250 3.100 3.230 54,300 -0.02(-0.62%)
Mar 25, 2002 3.160 3.320 3.160 3.250 71,300 +0.08(+2.52%)
Mar 22, 2002 3.330 3.430 3.170 3.170 106,600 -0.20(-5.91%)
Mar 21, 2002 3.500 3.530 3.290 3.369 455,600 -0.11(-3.19%)
Mar 20, 2002 3.400 3.560 3.340 3.480 277,200 +0.16(+4.82%)
Mar 19, 2002 3.360 3.490 3.110 3.320 188,800 -0.06(-1.78%)
Mar 18, 2002 3.140 3.422 3.100 3.380 101,500 +0.21(+6.62%)
Mar 15, 2002 3.220 3.320 3.110 3.170 254,800 -0.18(-5.37%)
Mar 14, 2002 3.380 3.420 3.230 3.350 102,100 +0.05(+1.52%)
Mar 13, 2002 3.385 3.450 3.300 3.300 92,300 -0.17(-4.90%)
Mar 12, 2002 3.350 3.500 3.300 3.470 52,200 +0.02(+0.58%)
Mar 11, 2002 3.500 3.510 3.300 3.450 94,300 -0.07(-1.99%)
Mar 08, 2002 3.410 3.550 3.410 3.520 204,100 +0.07(+2.03%)
Mar 07, 2002 3.450 3.510 3.400 3.450 113,100 +0.00(+0.00%)
Mar 06, 2002 3.150 3.450 3.150 3.450 277,100 +0.30(+9.52%)
Mar 05, 2002 3.200 3.250 3.150 3.150 208,900 -0.05(-1.56%)
Mar 04, 2002 3.210 3.310 3.100 3.200 157,100 -0.08(-2.44%)
Mar 01, 2002 3.200 3.300 3.150 3.280 111,600 +0.03(+0.92%)
Feb 28, 2002 3.210 3.260 3.010 3.250 187,500 +0.04(+1.25%)
Feb 27, 2002 2.940 3.250 2.940 3.210 199,000 +0.28(+9.56%)
Feb 26, 2002 3.050 3.150 2.880 2.930 211,000 -0.12(-3.93%)
Feb 25, 2002 2.800 3.055 2.800 3.050 155,400 +0.00(+0.00%)
Feb 22, 2002 2.760 3.050 2.590 3.050 253,200 +0.30(+10.91%)
Feb 21, 2002 2.890 2.980 2.700 2.750 171,000 -0.19(-6.46%)
Feb 20, 2002 2.610 2.940 2.450 2.940 242,800 +0.29(+10.94%)
Feb 19, 2002 2.650 2.700 2.490 2.650 379,700 -0.05(-1.85%)
Feb 18, 2002 2.600 2.750 2.500 2.700 208,600 +0.00(+0.00%)
Feb 15, 2002 2.600 2.750 2.500 2.700 208,600 +0.10(+3.85%)
Feb 14, 2002 2.740 2.800 2.600 2.600 197,000 -0.15(-5.45%)
Feb 13, 2002 2.749 2.800 2.700 2.750 147,000 -0.01(-0.36%)
Feb 12, 2002 2.760 2.820 2.650 2.760 123,500 -0.01(-0.36%)
Feb 11, 2002 2.830 2.870 2.650 2.770 199,700 -0.07(-2.46%)
Feb 08, 2002 2.840 2.940 2.680 2.840 83,500 -0.12(-4.05%)
Feb 07, 2002 2.850 2.980 2.760 2.960 222,100 +0.04(+1.37%)
Feb 06, 2002 2.990 2.990 2.770 2.920 167,800 -0.04(-1.35%)
Feb 05, 2002 2.720 2.980 2.710 2.960 384,500 +0.13(+4.59%)
Feb 04, 2002 2.610 2.830 2.610 2.830 144,800 +0.08(+2.91%)
Feb 01, 2002 2.870 2.880 2.720 2.750 299,100 -0.15(-5.17%)
Jan 31, 2002 2.780 2.900 2.630 2.900 114,600 +0.12(+4.32%)
Jan 30, 2002 2.770 2.780 2.570 2.780 80,800 +0.04(+1.46%)
Jan 29, 2002 2.965 2.990 2.730 2.740 138,900 -0.24(-8.05%)
Jan 28, 2002 2.719 3.000 2.640 2.980 271,600 +0.37(+14.18%)
Jan 25, 2002 2.700 2.750 2.610 2.610 59,900 -0.08(-2.97%)
Jan 24, 2002 2.690 2.780 2.500 2.690 120,500 -0.01(-0.37%)
Jan 23, 2002 2.540 2.750 2.500 2.700 200,200 +0.17(+6.72%)
Jan 22, 2002 2.600 2.730 2.520 2.530 188,400 -0.07(-2.69%)
Jan 21, 2002 2.600 2.750 2.570 2.600 161,000 +0.00(+0.00%)
Jan 18, 2002 2.600 2.750 2.570 2.600 161,000 -0.05(-1.88%)
Jan 17, 2002 2.500 2.750 2.500 2.650 129,200 +0.20(+8.15%)
Jan 16, 2002 2.730 2.890 2.360 2.450 263,200 -0.28(-10.26%)
Jan 15, 2002 2.460 2.740 2.450 2.730 118,100 +0.08(+3.02%)
Jan 14, 2002 2.650 2.650 2.350 2.650 247,000 +0.00(+0.00%)
Jan 11, 2002 2.680 2.770 2.580 2.650 307,600 +0.00(+0.00%)
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.