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, 2005 4.050 4.100 4.010 4.100 407,231 +0.01(+0.24%)
Mar 30, 2005 4.010 4.090 4.000 4.090 191,227 +0.09(+2.25%)
Mar 29, 2005 4.000 4.100 4.000 4.000 72,524 -0.06(-1.48%)
Mar 28, 2005 4.090 4.100 4.030 4.060 66,654 +0.01(+0.25%)
Mar 24, 2005 4.070 4.110 4.040 4.050 51,837 +0.04(+1.00%)
Mar 23, 2005 4.070 4.120 4.000 4.010 77,806 -0.09(-2.20%)
Mar 22, 2005 4.170 4.220 4.060 4.100 46,965 -0.09(-2.15%)
Mar 21, 2005 4.220 4.220 4.150 4.190 66,688 +0.04(+0.96%)
Mar 18, 2005 4.010 4.210 3.980 4.150 564,588 +0.11(+2.72%)
Mar 17, 2005 3.990 4.050 3.980 4.040 43,837 +0.01(+0.25%)
Mar 16, 2005 3.980 4.090 3.980 4.030 85,519 +0.00(+0.00%)
Mar 15, 2005 4.000 4.040 3.980 4.030 166,599 +0.03(+0.75%)
Mar 14, 2005 4.020 4.130 3.990 4.000 130,817 -0.05(-1.23%)
Mar 11, 2005 3.980 4.180 3.980 4.050 134,281 +0.02(+0.50%)
Mar 10, 2005 4.000 4.150 4.000 4.030 91,376 -0.01(-0.25%)
Mar 09, 2005 4.080 4.160 4.030 4.040 53,661 -0.03(-0.74%)
Mar 08, 2005 4.100 4.170 4.070 4.070 75,089 -0.01(-0.25%)
Mar 07, 2005 4.100 4.190 4.080 4.080 54,177 -0.07(-1.69%)
Mar 04, 2005 4.190 4.192 4.090 4.150 38,793 -0.05(-1.19%)
Mar 03, 2005 4.200 4.250 4.080 4.200 38,338 +0.10(+2.44%)
Mar 02, 2005 4.130 4.210 4.090 4.100 59,435 -0.14(-3.30%)
Mar 01, 2005 4.090 4.250 4.060 4.240 212,629 +0.05(+1.19%)
Feb 28, 2005 4.200 4.240 3.950 4.190 159,167 +0.08(+1.95%)
Feb 25, 2005 4.160 4.200 4.090 4.110 52,456 -0.14(-3.29%)
Feb 24, 2005 4.090 4.250 4.010 4.250 167,980 +0.04(+0.95%)
Feb 23, 2005 4.060 4.350 3.990 4.210 266,604 +0.21(+5.25%)
Feb 22, 2005 4.060 4.210 3.970 4.000 117,439 -0.15(-3.61%)
Feb 18, 2005 4.230 4.230 4.120 4.150 69,849 +0.02(+0.48%)
Feb 17, 2005 4.190 4.280 4.120 4.130 50,908 -0.10(-2.36%)
Feb 16, 2005 4.130 4.300 4.110 4.230 48,786 -0.01(-0.24%)
Feb 15, 2005 4.140 4.270 4.070 4.240 60,389 +0.03(+0.71%)
Feb 14, 2005 4.250 4.250 4.100 4.210 30,830 -0.02(-0.47%)
Feb 11, 2005 4.110 4.240 4.020 4.230 55,046 +0.12(+2.92%)
Feb 10, 2005 4.110 4.140 4.020 4.110 52,606 +0.00(+0.00%)
Feb 09, 2005 4.180 4.290 4.090 4.110 62,631 -0.18(-4.20%)
Feb 08, 2005 4.260 4.310 4.200 4.290 26,363 -0.04(-0.92%)
Feb 07, 2005 4.260 4.350 4.220 4.330 55,958 -0.04(-0.92%)
Feb 04, 2005 4.210 4.370 4.210 4.370 122,060 +0.11(+2.58%)
Feb 03, 2005 4.235 4.280 4.180 4.260 69,601 -0.02(-0.47%)
Feb 02, 2005 4.180 4.280 4.170 4.280 74,721 +0.02(+0.47%)
Feb 01, 2005 4.290 4.340 4.170 4.260 122,536 -0.10(-2.29%)
Jan 31, 2005 4.410 4.410 4.290 4.360 100,413 +0.12(+2.83%)
Jan 28, 2005 4.320 4.330 4.240 4.240 44,274 -0.02(-0.47%)
Jan 27, 2005 4.260 4.360 4.250 4.260 49,686 +0.00(+0.00%)
Jan 26, 2005 4.260 4.270 4.110 4.260 101,910 +0.06(+1.43%)
Jan 25, 2005 4.240 4.240 4.140 4.200 89,272 +0.02(+0.48%)
Jan 24, 2005 4.220 4.270 4.110 4.180 164,235 +0.03(+0.72%)
Jan 21, 2005 4.190 4.190 4.100 4.150 75,828 +0.02(+0.48%)
Jan 20, 2005 4.110 4.180 4.086 4.130 60,643 +0.02(+0.49%)
Jan 19, 2005 4.190 4.290 4.100 4.110 98,926 -0.21(-4.86%)
Jan 18, 2005 4.210 4.320 4.100 4.320 125,210 +0.11(+2.61%)
Jan 14, 2005 4.190 4.230 4.160 4.210 66,569 +0.05(+1.20%)
Jan 13, 2005 4.200 4.250 4.070 4.160 96,478 -0.02(-0.48%)
Jan 12, 2005 4.180 4.230 3.890 4.180 138,205 -0.02(-0.48%)
Jan 11, 2005 4.160 4.230 4.120 4.200 94,122 +0.06(+1.45%)
Jan 10, 2005 4.110 4.260 4.110 4.140 58,122 -0.03(-0.72%)
Jan 07, 2005 4.320 4.320 4.080 4.170 101,225 -0.13(-3.02%)
Jan 06, 2005 4.210 4.300 4.190 4.300 94,045 +0.09(+2.14%)
Jan 05, 2005 4.290 4.380 4.170 4.210 133,583 -0.11(-2.55%)
Jan 04, 2005 4.400 4.550 4.310 4.320 134,483 -0.13(-2.92%)
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.