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

Cbiz Inc (NY: CBZ )

76.84 +0.39 (+0.52%)
Streaming Delayed Price Updated: 3:39 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 29, 2006 7.530 7.530 7.300 7.300 212,600 -0.21(-2.80%)
Sep 28, 2006 7.540 7.540 7.450 7.510 120,300 +0.00(+0.00%)
Sep 27, 2006 7.420 7.510 7.400 7.510 154,700 +0.05(+0.67%)
Sep 26, 2006 7.470 7.510 7.360 7.460 300,100 +0.00(+0.00%)
Sep 25, 2006 7.340 7.500 7.280 7.460 273,000 +0.08(+1.08%)
Sep 22, 2006 7.630 7.700 7.290 7.380 302,200 -0.28(-3.66%)
Sep 21, 2006 7.750 7.830 7.610 7.660 125,100 -0.15(-1.92%)
Sep 20, 2006 7.710 7.820 7.660 7.810 227,400 +0.11(+1.43%)
Sep 19, 2006 7.850 7.850 7.500 7.700 360,900 -0.11(-1.41%)
Sep 18, 2006 7.770 7.850 7.690 7.810 412,400 +0.03(+0.39%)
Sep 15, 2006 7.740 7.800 7.720 7.780 856,600 +0.10(+1.30%)
Sep 14, 2006 7.920 7.920 7.630 7.680 204,800 -0.23(-2.91%)
Sep 13, 2006 7.720 7.910 7.690 7.910 480,700 +0.17(+2.20%)
Sep 12, 2006 7.810 7.810 7.550 7.740 281,400 -0.07(-0.90%)
Sep 11, 2006 7.610 7.810 7.590 7.810 183,000 +0.16(+2.09%)
Sep 08, 2006 7.690 7.710 7.620 7.650 270,300 -0.02(-0.26%)
Sep 07, 2006 7.700 7.750 7.630 7.670 291,300 -0.03(-0.39%)
Sep 06, 2006 7.830 7.830 7.670 7.700 204,300 -0.17(-2.16%)
Sep 05, 2006 7.790 7.880 7.770 7.870 93,600 +0.11(+1.42%)
Sep 01, 2006 7.800 7.860 7.750 7.760 215,800 -0.04(-0.51%)
Aug 31, 2006 7.440 7.800 7.440 7.800 598,800 +0.32(+4.28%)
Aug 30, 2006 7.410 7.540 7.360 7.480 179,900 +0.10(+1.36%)
Aug 29, 2006 7.540 7.540 7.330 7.380 319,000 -0.16(-2.12%)
Aug 28, 2006 7.150 7.540 7.150 7.540 298,000 +0.37(+5.16%)
Aug 25, 2006 7.190 7.300 7.130 7.170 91,300 -0.06(-0.83%)
Aug 24, 2006 7.280 7.360 7.180 7.230 131,800 -0.05(-0.69%)
Aug 23, 2006 7.480 7.490 7.250 7.280 323,900 -0.17(-2.28%)
Aug 22, 2006 7.150 7.500 7.150 7.450 275,500 +0.26(+3.62%)
Aug 21, 2006 7.230 7.240 7.090 7.190 235,000 -0.07(-0.96%)
Aug 18, 2006 7.170 7.280 7.090 7.260 115,100 +0.10(+1.40%)
Aug 17, 2006 7.250 7.290 7.060 7.160 185,100 -0.08(-1.10%)
Aug 16, 2006 7.210 7.280 7.160 7.240 100,300 +0.05(+0.70%)
Aug 15, 2006 7.240 7.270 7.090 7.190 109,900 +0.00(+0.00%)
Aug 14, 2006 7.030 7.280 7.020 7.190 369,300 +0.20(+2.86%)
Aug 11, 2006 7.040 7.080 6.990 6.990 79,000 -0.05(-0.71%)
Aug 10, 2006 7.020 7.070 6.980 7.040 301,800 -0.03(-0.42%)
Aug 09, 2006 7.130 7.240 7.060 7.070 283,500 +0.02(+0.28%)
Aug 08, 2006 7.260 7.320 7.040 7.050 434,400 -0.17(-2.35%)
Aug 07, 2006 7.000 7.240 6.990 7.220 173,000 +0.01(+0.14%)
Aug 03, 2006 7.020 7.230 6.980 7.210 190,722 +0.12(+1.69%)
Aug 02, 2006 7.050 7.220 7.000 7.090 188,069 +0.07(+1.00%)
Aug 01, 2006 7.350 7.360 6.980 7.020 784,842 -0.36(-4.88%)
Jul 31, 2006 7.320 7.390 7.260 7.380 244,138 +0.08(+1.10%)
Jul 28, 2006 7.100 7.300 7.070 7.300 362,894 +0.21(+2.96%)
Jul 27, 2006 7.360 7.360 6.990 7.090 422,558 -0.02(-0.28%)
Jul 26, 2006 7.250 7.260 6.890 7.110 926,806 +0.25(+3.64%)
Jul 25, 2006 6.970 7.090 6.790 6.860 474,667 -0.08(-1.15%)
Jul 24, 2006 6.750 6.970 6.730 6.940 408,142 +0.19(+2.81%)
Jul 21, 2006 6.760 6.810 6.660 6.750 254,697 -0.05(-0.74%)
Jul 20, 2006 7.330 7.340 6.780 6.800 377,124 -0.49(-6.72%)
Jul 19, 2006 6.910 7.310 6.860 7.290 320,849 +0.38(+5.50%)
Jul 18, 2006 6.630 6.920 6.630 6.910 492,225 +0.24(+3.60%)
Jul 17, 2006 6.780 6.990 6.580 6.670 456,804 -0.16(-2.34%)
Jul 14, 2006 6.790 6.990 6.700 6.830 366,491 +0.00(+0.00%)
Jul 13, 2006 6.980 7.040 6.770 6.830 378,777 -0.16(-2.29%)
Jul 12, 2006 6.950 7.050 6.930 6.990 534,950 +0.04(+0.58%)
Jul 11, 2006 7.050 7.170 6.870 6.950 393,569 -0.17(-2.39%)
Jul 10, 2006 7.050 7.160 7.010 7.120 482,583 +0.05(+0.71%)
Jul 07, 2006 6.990 7.150 6.990 7.070 391,593 +0.08(+1.14%)
Jul 06, 2006 7.260 7.272 6.970 6.990 579,479 -0.27(-3.72%)
Jul 05, 2006 7.380 7.460 7.220 7.260 329,830 -0.21(-2.81%)
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.