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

Cbiz Inc (NY: CBZ )

76.78 +0.33 (+0.43%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Oct 31, 2013 8.160 8.210 8.010 8.160 501,208 +0.02(+0.25%)
Oct 30, 2013 8.170 8.240 8.010 8.140 252,414 -0.04(-0.49%)
Oct 29, 2013 8.040 8.190 8.040 8.180 406,451 +0.11(+1.36%)
Oct 28, 2013 7.840 8.180 7.840 8.070 527,911 +0.18(+2.28%)
Oct 25, 2013 7.720 8.000 7.610 7.890 450,066 -0.07(-0.88%)
Oct 24, 2013 7.800 8.000 7.750 7.960 317,526 +0.16(+2.05%)
Oct 23, 2013 7.510 7.820 7.500 7.800 1,807,866 +0.29(+3.86%)
Oct 22, 2013 7.660 7.660 7.250 7.510 270,323 -0.15(-1.96%)
Oct 21, 2013 7.580 7.670 7.550 7.660 112,558 +0.10(+1.32%)
Oct 18, 2013 7.530 7.560 7.440 7.560 336,995 +0.11(+1.48%)
Oct 17, 2013 7.450 7.540 7.440 7.450 204,343 -0.05(-0.67%)
Oct 16, 2013 7.430 7.530 7.430 7.500 131,331 +0.07(+0.94%)
Oct 15, 2013 7.350 7.450 7.315 7.430 139,238 +0.07(+0.95%)
Oct 14, 2013 7.350 7.420 7.320 7.360 63,205 -0.04(-0.54%)
Oct 11, 2013 7.190 7.440 7.180 7.400 98,522 +0.19(+2.64%)
Oct 10, 2013 7.080 7.230 7.080 7.210 70,199 +0.20(+2.85%)
Oct 09, 2013 7.070 7.120 6.990 7.010 326,321 -0.04(-0.57%)
Oct 08, 2013 7.240 7.250 7.040 7.050 150,989 -0.20(-2.76%)
Oct 07, 2013 7.300 7.330 7.250 7.250 69,513 -0.08(-1.09%)
Oct 04, 2013 7.210 7.350 7.210 7.330 69,511 +0.10(+1.38%)
Oct 03, 2013 7.510 7.537 7.230 7.230 665,487 -0.27(-3.60%)
Oct 02, 2013 7.440 7.530 7.365 7.500 117,040 +0.01(+0.13%)
Oct 01, 2013 7.420 7.520 7.420 7.490 135,563 -0.02(-0.27%)
Sep 27, 2013 7.450 7.540 7.450 7.510 81,357 +0.05(+0.67%)
Sep 26, 2013 7.460 7.520 7.360 7.460 106,630 +0.00(+0.00%)
Sep 25, 2013 7.490 7.580 7.440 7.460 92,485 -0.05(-0.67%)
Sep 24, 2013 7.550 7.605 7.490 7.510 547,743 -0.06(-0.79%)
Sep 23, 2013 7.570 7.620 7.430 7.570 216,542 +0.04(+0.53%)
Sep 20, 2013 7.460 7.540 7.390 7.530 454,651 +0.12(+1.62%)
Sep 19, 2013 7.380 7.460 7.350 7.410 174,290 +0.08(+1.09%)
Sep 18, 2013 7.240 7.417 7.240 7.330 248,027 +0.10(+1.38%)
Sep 17, 2013 7.180 7.290 7.160 7.230 202,971 +0.05(+0.70%)
Sep 16, 2013 7.170 7.220 7.170 7.180 220,406 +0.07(+0.98%)
Sep 13, 2013 6.850 7.278 6.750 7.110 476,359 +0.30(+4.41%)
Sep 12, 2013 6.690 6.840 6.690 6.810 163,414 +0.16(+2.41%)
Sep 11, 2013 6.600 6.670 6.550 6.650 147,473 +0.05(+0.76%)
Sep 10, 2013 6.620 6.640 6.570 6.600 569,869 -0.01(-0.15%)
Sep 09, 2013 6.800 6.800 6.540 6.610 493,401 -0.19(-2.79%)
Sep 06, 2013 6.840 6.840 6.650 6.800 107,902 -0.01(-0.15%)
Sep 05, 2013 6.880 6.890 6.770 6.810 95,147 -0.08(-1.16%)
Sep 04, 2013 6.780 6.890 6.720 6.890 234,699 +0.13(+1.92%)
Sep 03, 2013 6.890 6.950 6.740 6.760 310,677 -0.09(-1.31%)
Aug 30, 2013 6.990 6.990 6.790 6.850 131,127 -0.17(-2.42%)
Aug 29, 2013 6.890 7.020 6.820 7.020 126,469 +0.10(+1.45%)
Aug 28, 2013 6.950 6.980 6.890 6.920 128,097 -0.05(-0.72%)
Aug 27, 2013 7.060 7.080 6.930 6.970 215,419 -0.13(-1.83%)
Aug 26, 2013 7.090 7.200 7.060 7.100 140,174 -0.01(-0.14%)
Aug 23, 2013 7.130 7.160 7.060 7.110 150,086 -0.03(-0.42%)
Aug 22, 2013 7.040 7.180 7.040 7.140 126,173 +0.09(+1.28%)
Aug 21, 2013 7.170 7.220 7.030 7.050 132,971 -0.16(-2.22%)
Aug 20, 2013 7.250 7.300 7.110 7.210 3,476,820 -0.03(-0.41%)
Aug 19, 2013 7.200 7.250 7.170 7.240 404,835 -0.02(-0.28%)
Aug 16, 2013 7.300 7.300 7.245 7.260 253,320 -0.04(-0.55%)
Aug 15, 2013 7.300 7.320 7.220 7.300 136,983 -0.01(-0.14%)
Aug 14, 2013 7.320 7.320 7.285 7.310 67,240 -0.02(-0.27%)
Aug 13, 2013 7.310 7.410 7.280 7.330 65,509 +0.01(+0.14%)
Aug 12, 2013 7.280 7.320 7.230 7.320 117,631 +0.03(+0.41%)
Aug 09, 2013 7.250 7.300 7.245 7.290 134,733 +0.03(+0.41%)
Aug 08, 2013 7.310 7.340 7.250 7.260 130,610 -0.02(-0.27%)
Aug 07, 2013 7.250 7.310 7.245 7.280 159,325 +0.03(+0.41%)
Aug 06, 2013 7.350 7.380 7.250 7.250 680,814 -0.13(-1.76%)
Aug 05, 2013 7.350 7.400 7.230 7.380 178,996 +0.05(+0.68%)
Aug 02, 2013 7.250 7.330 7.200 7.330 158,180 +0.06(+0.83%)
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.