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 26, 2010 6.270 6.270 6.150 6.230 133,267 -0.05(-0.80%)
Feb 25, 2010 6.140 6.300 6.100 6.280 128,482 +0.06(+0.96%)
Feb 24, 2010 6.230 6.280 6.130 6.220 190,020 -0.01(-0.16%)
Feb 23, 2010 6.440 6.450 6.220 6.230 461,760 -0.20(-3.11%)
Feb 22, 2010 6.520 6.550 6.360 6.430 469,519 -0.09(-1.38%)
Feb 19, 2010 6.390 6.540 6.330 6.520 199,361 +0.13(+2.03%)
Feb 18, 2010 6.260 6.400 6.230 6.390 183,463 +0.12(+1.91%)
Feb 17, 2010 6.180 6.280 6.100 6.270 233,108 +0.08(+1.29%)
Feb 16, 2010 6.690 6.690 6.090 6.190 909,014 -0.70(-10.16%)
Feb 12, 2010 6.890 6.890 6.890 6.890 94,000 -0.06(-0.86%)
Feb 11, 2010 6.810 6.950 6.780 6.950 83,735 +0.11(+1.61%)
Feb 10, 2010 6.930 6.950 6.810 6.840 96,419 -0.13(-1.87%)
Feb 09, 2010 6.990 7.000 6.910 6.970 188,024 +0.03(+0.43%)
Feb 08, 2010 7.010 7.040 6.920 6.940 74,380 -0.09(-1.28%)
Feb 05, 2010 7.020 7.050 6.950 7.030 72,609 +0.00(+0.00%)
Feb 04, 2010 7.070 7.110 6.950 7.030 208,480 -0.08(-1.13%)
Feb 03, 2010 7.130 7.200 7.070 7.110 83,452 -0.07(-0.97%)
Feb 02, 2010 7.200 7.280 7.080 7.180 139,831 -0.17(-2.31%)
Feb 01, 2010 7.260 7.380 7.190 7.350 134,053 +0.10(+1.38%)
Jan 29, 2010 7.300 7.377 7.220 7.250 105,284 -0.04(-0.55%)
Jan 28, 2010 7.390 7.440 7.180 7.290 133,106 -0.09(-1.22%)
Jan 27, 2010 7.260 7.410 7.250 7.380 92,522 +0.07(+0.96%)
Jan 26, 2010 7.450 7.470 7.300 7.310 81,491 -0.18(-2.40%)
Jan 25, 2010 7.510 7.510 7.460 7.490 161,016 -0.01(-0.13%)
Jan 22, 2010 7.410 7.540 7.410 7.500 168,756 +0.01(+0.13%)
Jan 21, 2010 7.480 7.530 7.480 7.490 375,124 +0.00(+0.00%)
Jan 20, 2010 7.480 7.530 7.440 7.490 244,848 -0.06(-0.79%)
Jan 19, 2010 7.510 7.550 7.460 7.550 115,554 +0.03(+0.40%)
Jan 15, 2010 7.550 7.520 7.520 7.520 173,700 +0.00(+0.00%)
Jan 14, 2010 7.520 7.530 7.492 7.520 86,769 +0.00(+0.00%)
Jan 13, 2010 7.530 7.540 7.470 7.520 115,936 +0.02(+0.27%)
Jan 12, 2010 7.450 7.520 7.450 7.500 80,432 -0.02(-0.27%)
Jan 11, 2010 7.530 7.530 7.500 7.520 117,241 +0.00(+0.00%)
Jan 08, 2010 7.460 7.520 7.420 7.520 99,160 +0.02(+0.27%)
Jan 07, 2010 7.420 7.530 7.350 7.500 216,767 +0.10(+1.35%)
Jan 06, 2010 7.520 7.590 7.380 7.400 247,672 -0.15(-1.99%)
Jan 05, 2010 7.630 7.700 7.430 7.550 190,653 -0.07(-0.92%)
Jan 04, 2010 7.750 7.840 7.560 7.620 547,563 -0.08(-1.04%)
Dec 31, 2009 7.600 7.700 7.700 7.700 387,200 +0.06(+0.79%)
Dec 30, 2009 7.540 7.640 7.500 7.640 91,178 +0.09(+1.19%)
Dec 29, 2009 7.520 7.580 7.500 7.550 56,616 +0.04(+0.53%)
Dec 28, 2009 7.550 7.550 7.430 7.510 118,141 +0.01(+0.13%)
Dec 24, 2009 7.430 7.570 7.420 7.500 86,983 +0.07(+0.94%)
Dec 23, 2009 7.340 7.460 7.260 7.430 166,243 +0.14(+1.92%)
Dec 22, 2009 7.140 7.320 7.090 7.290 279,370 +0.14(+1.96%)
Dec 21, 2009 7.000 7.150 7.000 7.150 211,537 +0.14(+2.00%)
Dec 18, 2009 6.960 7.010 6.800 7.010 303,307 +0.15(+2.19%)
Dec 17, 2009 6.830 6.900 6.810 6.860 113,580 +0.01(+0.15%)
Dec 16, 2009 6.980 6.980 6.850 6.850 115,261 -0.06(-0.87%)
Dec 15, 2009 6.890 6.980 6.700 6.910 129,750 +0.02(+0.29%)
Dec 14, 2009 6.901 6.920 6.870 6.890 97,968 +0.00(+0.00%)
Dec 11, 2009 6.980 6.990 6.880 6.890 97,880 -0.09(-1.29%)
Dec 10, 2009 7.150 7.160 6.920 6.980 86,446 -0.16(-2.24%)
Dec 09, 2009 7.190 7.220 7.060 7.140 122,042 -0.05(-0.70%)
Dec 08, 2009 7.210 7.350 7.180 7.190 187,439 -0.10(-1.37%)
Dec 07, 2009 7.190 7.340 7.000 7.290 247,807 +0.08(+1.11%)
Dec 04, 2009 6.860 7.250 6.800 7.210 489,074 +0.50(+7.45%)
Dec 03, 2009 6.970 7.000 6.690 6.710 197,243 -0.22(-3.17%)
Dec 02, 2009 6.950 7.120 6.900 6.930 116,256 -0.03(-0.43%)
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.