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 (%)
Feb 28, 2006 7.140 7.290 7.070 7.260 545,334 +0.12(+1.68%)
Feb 27, 2006 7.010 7.250 6.980 7.140 1,021,183 +0.19(+2.73%)
Feb 24, 2006 6.620 6.960 6.610 6.950 801,198 +0.33(+4.98%)
Feb 23, 2006 6.730 6.750 6.570 6.620 357,079 -0.08(-1.19%)
Feb 22, 2006 6.510 6.820 6.510 6.700 408,230 +0.16(+2.45%)
Feb 21, 2006 6.550 6.730 6.450 6.540 234,979 -0.01(-0.15%)
Feb 17, 2006 6.640 6.750 6.500 6.550 269,608 -0.06(-0.91%)
Feb 16, 2006 6.750 6.800 6.440 6.610 288,400 -0.13(-1.93%)
Feb 15, 2006 6.480 6.750 6.230 6.740 943,500 +0.19(+2.90%)
Feb 14, 2006 6.110 6.750 5.790 6.550 868,359 +0.56(+9.35%)
Feb 13, 2006 5.950 6.020 5.760 5.990 197,275 +0.06(+1.01%)
Feb 10, 2006 5.790 5.990 5.720 5.930 136,455 +0.08(+1.37%)
Feb 09, 2006 5.870 6.000 5.810 5.850 126,713 -0.05(-0.85%)
Feb 08, 2006 5.830 5.910 5.730 5.900 127,315 +0.11(+1.90%)
Feb 07, 2006 5.940 5.950 5.780 5.790 143,951 -0.15(-2.53%)
Feb 06, 2006 5.820 5.960 5.730 5.940 182,601 +0.09(+1.54%)
Feb 03, 2006 6.060 6.060 5.750 5.850 176,750 -0.26(-4.26%)
Feb 02, 2006 5.800 6.160 5.720 6.110 260,099 +0.26(+4.52%)
Feb 01, 2006 5.930 5.930 5.720 5.846 307,594 -0.14(-2.40%)
Jan 31, 2006 5.910 6.000 5.710 5.990 339,290 +0.08(+1.35%)
Jan 30, 2006 6.200 6.210 5.770 5.910 246,876 -0.28(-4.52%)
Jan 27, 2006 6.010 6.220 6.010 6.190 220,739 +0.06(+0.98%)
Jan 26, 2006 5.950 6.240 5.910 6.130 362,018 +0.22(+3.72%)
Jan 25, 2006 6.180 6.190 5.860 5.910 191,101 -0.30(-4.83%)
Jan 24, 2006 6.250 6.250 6.160 6.210 111,760 -0.04(-0.64%)
Jan 23, 2006 6.220 6.250 6.150 6.250 144,576 +0.09(+1.46%)
Jan 20, 2006 6.270 6.270 6.100 6.160 239,544 +0.05(+0.82%)
Jan 19, 2006 6.120 6.240 6.010 6.110 158,241 +0.02(+0.33%)
Jan 18, 2006 6.180 6.190 6.000 6.090 96,641 -0.14(-2.25%)
Jan 17, 2006 6.100 6.310 5.920 6.230 354,307 +0.06(+0.97%)
Jan 13, 2006 6.230 6.280 6.120 6.170 165,660 -0.07(-1.12%)
Jan 12, 2006 6.270 6.388 6.190 6.240 200,900 -0.08(-1.27%)
Jan 11, 2006 6.340 6.390 6.220 6.320 227,134 -0.03(-0.47%)
Jan 10, 2006 6.160 6.400 6.120 6.350 271,081 +0.13(+2.09%)
Jan 09, 2006 6.250 6.330 6.180 6.220 234,567 +0.02(+0.32%)
Jan 06, 2006 6.130 6.260 6.040 6.200 216,981 +0.19(+3.16%)
Jan 05, 2006 6.120 6.139 6.000 6.010 160,401 -0.13(-2.12%)
Jan 04, 2006 6.120 6.160 6.000 6.140 317,251 +0.08(+1.32%)
Jan 03, 2006 6.070 6.130 5.910 6.060 194,823 +0.04(+0.66%)
Dec 30, 2005 5.920 6.050 5.720 6.020 267,460 +0.04(+0.67%)
Dec 29, 2005 5.900 6.070 5.810 5.980 238,372 +0.12(+2.05%)
Dec 28, 2005 5.360 5.890 5.360 5.860 302,500 +0.50(+9.33%)
Dec 27, 2005 5.800 5.900 5.300 5.360 363,800 -0.47(-8.06%)
Dec 23, 2005 6.000 6.040 5.790 5.830 187,179 -0.20(-3.32%)
Dec 22, 2005 6.030 6.100 5.970 6.030 78,842 +0.06(+1.01%)
Dec 21, 2005 6.020 6.140 5.960 5.970 255,774 +0.00(+0.00%)
Dec 20, 2005 6.100 6.100 5.920 5.970 256,338 -0.07(-1.16%)
Dec 19, 2005 5.900 6.120 5.810 6.040 273,348 +0.14(+2.37%)
Dec 16, 2005 6.360 6.370 5.820 5.900 734,377 -0.40(-6.35%)
Dec 15, 2005 6.450 6.480 6.190 6.300 371,799 -0.20(-3.08%)
Dec 14, 2005 6.490 6.540 6.370 6.500 253,416 +0.01(+0.15%)
Dec 13, 2005 6.560 6.560 6.400 6.490 299,503 -0.02(-0.31%)
Dec 12, 2005 6.380 6.540 6.370 6.510 295,602 +0.08(+1.24%)
Dec 09, 2005 6.470 6.550 6.320 6.430 168,670 -0.08(-1.23%)
Dec 08, 2005 6.410 6.550 6.350 6.510 258,406 +0.07(+1.09%)
Dec 07, 2005 6.670 6.700 6.260 6.440 292,514 -0.16(-2.42%)
Dec 06, 2005 6.850 6.900 6.590 6.600 479,247 -0.07(-1.05%)
Dec 05, 2005 6.500 6.820 6.450 6.670 552,884 +0.22(+3.41%)
Dec 02, 2005 6.450 6.480 6.330 6.450 210,854 +0.01(+0.16%)
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.