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 30, 2007 7.050 7.100 7.040 7.100 196,900 +0.05(+0.71%)
Mar 29, 2007 7.110 7.110 7.030 7.050 123,900 -0.02(-0.28%)
Mar 28, 2007 7.040 7.070 7.020 7.070 121,900 +0.01(+0.14%)
Mar 27, 2007 7.080 7.110 7.040 7.060 221,800 -0.04(-0.56%)
Mar 26, 2007 7.230 7.230 7.080 7.100 170,500 -0.13(-1.80%)
Mar 23, 2007 7.290 7.340 7.230 7.230 105,300 -0.09(-1.23%)
Mar 22, 2007 7.250 7.330 7.180 7.320 306,600 +0.10(+1.39%)
Mar 21, 2007 7.060 7.240 7.050 7.220 256,100 +0.17(+2.41%)
Mar 20, 2007 7.010 7.100 6.990 7.050 512,900 +0.02(+0.28%)
Mar 19, 2007 7.030 7.090 6.990 7.030 288,900 +0.03(+0.43%)
Mar 16, 2007 7.030 7.080 6.940 7.000 387,200 -0.02(-0.28%)
Mar 15, 2007 6.880 7.030 6.860 7.020 279,800 +0.14(+2.03%)
Mar 14, 2007 6.900 6.950 6.860 6.880 363,800 -0.03(-0.43%)
Mar 13, 2007 6.960 7.010 6.900 6.910 323,900 -0.05(-0.72%)
Mar 12, 2007 6.930 7.000 6.900 6.960 304,300 +0.03(+0.43%)
Mar 09, 2007 6.940 6.970 6.900 6.930 225,500 +0.03(+0.43%)
Mar 08, 2007 6.930 6.970 6.810 6.900 217,900 +0.00(+0.00%)
Mar 07, 2007 6.760 6.940 6.720 6.900 206,000 +0.11(+1.62%)
Mar 06, 2007 6.760 6.850 6.710 6.790 240,800 +0.06(+0.89%)
Mar 05, 2007 6.710 6.800 6.650 6.730 332,700 -0.01(-0.15%)
Mar 02, 2007 6.860 6.880 6.740 6.740 250,100 -0.14(-2.03%)
Mar 01, 2007 6.740 6.920 6.680 6.880 301,268 +0.06(+0.88%)
Feb 28, 2007 6.820 6.890 6.770 6.820 251,700 -0.03(-0.44%)
Feb 27, 2007 6.980 7.020 6.830 6.850 232,800 -0.19(-2.70%)
Feb 26, 2007 7.030 7.070 6.990 7.040 164,100 +0.01(+0.14%)
Feb 23, 2007 7.040 7.090 6.960 7.030 210,500 -0.04(-0.57%)
Feb 22, 2007 7.100 7.100 6.980 7.070 279,500 -0.01(-0.14%)
Feb 21, 2007 7.090 7.150 7.020 7.080 267,700 -0.02(-0.28%)
Feb 20, 2007 7.000 7.120 6.960 7.100 185,600 +0.10(+1.43%)
Feb 16, 2007 6.980 7.030 6.850 7.000 218,800 +0.02(+0.29%)
Feb 15, 2007 7.000 7.000 6.940 6.980 211,600 -0.02(-0.29%)
Feb 14, 2007 7.000 7.050 6.950 7.000 406,879 +0.01(+0.14%)
Feb 13, 2007 6.690 7.030 6.690 6.990 438,121 +0.19(+2.79%)
Feb 12, 2007 6.750 6.820 6.720 6.800 179,527 +0.04(+0.59%)
Feb 09, 2007 6.900 6.950 6.750 6.760 151,400 -0.15(-2.17%)
Feb 08, 2007 6.870 6.960 6.850 6.910 197,400 +0.07(+1.02%)
Feb 07, 2007 6.930 6.970 6.830 6.840 177,100 -0.10(-1.44%)
Feb 06, 2007 6.990 6.990 6.790 6.940 378,400 +0.31(+4.68%)
Feb 05, 2007 6.730 6.750 6.580 6.630 231,400 -0.12(-1.78%)
Feb 02, 2007 6.810 6.810 6.730 6.750 117,900 -0.05(-0.74%)
Feb 01, 2007 6.710 6.860 6.700 6.800 167,600 +0.10(+1.49%)
Jan 31, 2007 6.680 6.770 6.630 6.700 281,200 -0.01(-0.15%)
Jan 30, 2007 6.650 6.730 6.610 6.710 232,700 +0.06(+0.90%)
Jan 29, 2007 6.310 6.810 6.310 6.650 253,000 -0.14(-2.06%)
Jan 26, 2007 6.750 6.790 6.690 6.790 116,100 +0.04(+0.59%)
Jan 25, 2007 6.900 6.900 6.737 6.750 150,000 -0.14(-2.03%)
Jan 24, 2007 6.920 6.980 6.860 6.890 111,300 -0.03(-0.43%)
Jan 23, 2007 6.900 6.990 6.890 6.920 131,700 +0.02(+0.29%)
Jan 22, 2007 6.880 6.970 6.840 6.900 164,600 +0.02(+0.29%)
Jan 19, 2007 6.770 6.920 6.760 6.880 152,200 +0.11(+1.62%)
Jan 18, 2007 6.810 6.900 6.770 6.770 166,000 -0.06(-0.88%)
Jan 17, 2007 6.880 6.940 6.830 6.830 277,000 -0.08(-1.16%)
Jan 16, 2007 7.080 7.080 6.890 6.910 177,300 -0.15(-2.12%)
Jan 12, 2007 6.800 7.090 6.780 7.060 284,500 +0.25(+3.67%)
Jan 11, 2007 6.710 6.830 6.700 6.810 182,300 +0.08(+1.19%)
Jan 10, 2007 6.720 6.760 6.670 6.730 164,300 -0.07(-1.03%)
Jan 09, 2007 6.860 6.860 6.690 6.800 182,800 -0.07(-1.02%)
Jan 08, 2007 6.800 6.910 6.670 6.870 254,300 +0.07(+1.03%)
Jan 05, 2007 6.850 6.930 6.800 6.800 233,900 -0.09(-1.31%)
Jan 04, 2007 6.890 6.940 6.830 6.890 270,600 +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.