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

Cbiz Inc (NY: CBZ )

76.64 +0.19 (+0.24%)
Streaming Delayed Price Updated: 10:48 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 (%)
Dec 31, 2013 9.200 9.120 9.120 9.120 232,200 -0.11(-1.19%)
Dec 30, 2013 9.300 9.390 9.200 9.230 249,535 -0.10(-1.07%)
Dec 27, 2013 9.310 9.400 9.230 9.330 226,438 +0.02(+0.21%)
Dec 26, 2013 9.210 9.390 9.060 9.310 330,122 +0.08(+0.87%)
Dec 24, 2013 9.100 9.250 9.080 9.230 402,931 +0.11(+1.21%)
Dec 23, 2013 8.980 9.160 8.980 9.120 214,740 +0.13(+1.45%)
Dec 20, 2013 9.030 9.100 8.890 8.990 425,847 +0.00(+0.00%)
Dec 19, 2013 8.990 9.070 8.847 8.990 178,219 +0.00(+0.00%)
Dec 18, 2013 9.110 9.140 8.910 8.990 259,048 -0.13(-1.43%)
Dec 17, 2013 9.170 9.250 9.060 9.120 203,196 -0.11(-1.19%)
Dec 16, 2013 8.920 9.350 8.920 9.230 804,284 +0.31(+3.48%)
Dec 13, 2013 8.970 8.970 8.890 8.920 224,896 +0.01(+0.11%)
Dec 12, 2013 8.870 8.960 8.870 8.910 236,003 +0.01(+0.11%)
Dec 11, 2013 8.890 8.960 8.810 8.900 342,458 -0.01(-0.11%)
Dec 10, 2013 8.920 8.990 8.880 8.910 286,967 -0.05(-0.56%)
Dec 09, 2013 8.920 8.980 8.860 8.960 330,487 +0.04(+0.45%)
Dec 06, 2013 8.960 8.980 8.850 8.920 288,327 +0.02(+0.22%)
Dec 05, 2013 8.680 8.910 8.610 8.900 341,997 +0.23(+2.65%)
Dec 04, 2013 8.690 8.750 8.610 8.670 269,447 -0.03(-0.34%)
Dec 03, 2013 8.630 8.815 8.610 8.700 332,500 +0.02(+0.23%)
Dec 02, 2013 8.960 8.990 8.521 8.680 281,875 -0.28(-3.13%)
Nov 29, 2013 8.950 9.000 8.800 8.960 126,565 +0.07(+0.79%)
Nov 27, 2013 8.920 8.940 8.860 8.890 114,304 -0.01(-0.11%)
Nov 26, 2013 8.900 9.000 8.860 8.900 231,471 -0.02(-0.22%)
Nov 25, 2013 8.980 9.000 8.900 8.920 262,493 -0.07(-0.78%)
Nov 22, 2013 8.960 9.010 8.915 8.990 325,730 +0.01(+0.11%)
Nov 21, 2013 8.880 9.020 8.860 8.980 436,505 +0.10(+1.13%)
Nov 20, 2013 8.930 8.940 8.860 8.880 402,053 -0.06(-0.67%)
Nov 19, 2013 8.990 9.080 8.870 8.940 603,980 -0.07(-0.78%)
Nov 18, 2013 9.050 9.100 8.970 9.010 746,615 +0.00(+0.00%)
Nov 15, 2013 9.010 9.050 8.950 9.010 1,615,878 -0.04(-0.44%)
Nov 14, 2013 9.000 9.100 8.985 9.050 346,800 +0.06(+0.67%)
Nov 12, 2013 8.960 9.000 8.850 8.990 521,637 -0.03(-0.33%)
Nov 11, 2013 8.780 9.050 8.780 9.020 1,067,336 +0.25(+2.85%)
Nov 08, 2013 8.450 8.870 8.400 8.770 524,688 +0.35(+4.16%)
Nov 07, 2013 8.480 8.500 8.300 8.420 1,188,119 -0.06(-0.71%)
Nov 06, 2013 8.410 8.480 8.320 8.480 355,083 +0.08(+0.95%)
Nov 05, 2013 8.330 8.450 8.250 8.400 211,651 +0.06(+0.72%)
Nov 04, 2013 8.240 8.390 8.220 8.340 759,421 +0.13(+1.58%)
Nov 01, 2013 8.120 8.240 8.030 8.210 513,532 +0.05(+0.61%)
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%)
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.