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 28, 2013 6.450 6.450 6.300 6.380 147,384 -0.05(-0.78%)
Mar 27, 2013 6.500 6.500 6.400 6.430 150,284 -0.12(-1.83%)
Mar 26, 2013 6.550 6.590 6.490 6.550 246,038 +0.02(+0.31%)
Mar 25, 2013 6.380 6.530 6.380 6.530 227,251 +0.17(+2.67%)
Mar 22, 2013 6.440 6.500 6.310 6.360 121,364 -0.08(-1.24%)
Mar 21, 2013 6.470 6.520 6.415 6.440 164,859 -0.10(-1.53%)
Mar 20, 2013 6.540 6.540 6.430 6.540 124,655 +0.01(+0.15%)
Mar 19, 2013 6.470 6.560 6.460 6.530 69,573 +0.05(+0.77%)
Mar 18, 2013 6.480 6.510 6.400 6.480 164,430 -0.07(-1.07%)
Mar 15, 2013 6.490 6.550 6.460 6.550 200,419 +0.03(+0.46%)
Mar 14, 2013 6.350 6.540 6.350 6.520 134,029 +0.17(+2.68%)
Mar 13, 2013 6.380 6.390 6.310 6.350 69,185 -0.01(-0.16%)
Mar 12, 2013 6.310 6.430 6.310 6.360 81,196 +0.02(+0.32%)
Mar 11, 2013 6.380 6.450 6.270 6.340 172,722 -0.11(-1.71%)
Mar 08, 2013 6.500 6.520 6.420 6.450 129,414 +0.00(+0.00%)
Mar 07, 2013 6.400 6.470 6.330 6.450 117,850 +0.04(+0.62%)
Mar 06, 2013 6.470 6.470 6.330 6.410 143,202 -0.06(-0.93%)
Mar 05, 2013 6.400 6.500 6.330 6.470 203,941 +0.04(+0.62%)
Mar 04, 2013 6.370 6.530 6.370 6.430 168,494 +0.04(+0.63%)
Mar 01, 2013 6.280 6.410 6.200 6.390 201,713 +0.03(+0.47%)
Feb 28, 2013 6.270 6.440 6.250 6.360 127,087 +0.04(+0.63%)
Feb 27, 2013 6.330 6.510 6.300 6.320 154,912 -0.02(-0.32%)
Feb 26, 2013 6.300 6.360 6.250 6.340 123,276 -0.18(-2.76%)
Feb 22, 2013 6.480 6.520 6.420 6.520 207,299 +0.08(+1.24%)
Feb 21, 2013 6.450 6.540 6.410 6.440 190,220 -0.03(-0.46%)
Feb 20, 2013 6.430 6.550 6.390 6.470 405,080 -0.01(-0.15%)
Feb 19, 2013 6.300 6.480 6.260 6.480 334,799 +0.19(+3.02%)
Feb 15, 2013 6.280 6.300 6.240 6.290 146,345 +0.06(+0.96%)
Feb 14, 2013 6.230 6.320 6.100 6.230 119,503 -0.08(-1.27%)
Feb 13, 2013 6.250 6.310 6.130 6.310 176,166 +0.10(+1.61%)
Feb 12, 2013 6.210 6.270 6.190 6.210 67,737 +0.02(+0.32%)
Feb 11, 2013 6.120 6.250 6.050 6.190 128,143 +0.06(+0.98%)
Feb 08, 2013 5.960 6.180 5.960 6.130 127,054 +0.17(+2.85%)
Feb 07, 2013 5.990 6.030 5.930 5.960 34,818 -0.05(-0.83%)
Feb 06, 2013 6.050 6.050 5.960 6.010 83,223 -0.05(-0.83%)
Feb 04, 2013 6.060 6.110 6.021 6.060 194,194 -0.04(-0.66%)
Feb 01, 2013 6.060 6.100 5.980 6.100 117,323 +0.04(+0.66%)
Jan 31, 2013 6.000 6.080 5.960 6.060 259,410 +0.07(+1.17%)
Jan 30, 2013 5.780 6.020 5.760 5.990 508,278 +0.22(+3.81%)
Jan 29, 2013 5.830 5.830 5.740 5.770 200,973 -0.04(-0.69%)
Jan 28, 2013 5.720 5.840 5.720 5.810 173,535 +0.11(+1.93%)
Jan 25, 2013 5.970 5.970 5.690 5.700 202,298 -0.24(-4.04%)
Jan 24, 2013 5.770 6.040 5.760 5.940 331,685 +0.18(+3.13%)
Jan 23, 2013 5.680 5.760 5.610 5.760 635,126 +0.06(+1.05%)
Jan 22, 2013 5.680 5.720 5.600 5.700 138,244 +0.00(+0.00%)
Jan 18, 2013 5.680 5.710 5.620 5.700 98,960 +0.00(+0.00%)
Jan 17, 2013 5.740 5.750 5.680 5.700 100,885 -0.01(-0.18%)
Jan 16, 2013 5.850 5.870 5.660 5.710 103,365 -0.17(-2.89%)
Jan 15, 2013 5.870 5.910 5.820 5.880 82,310 +0.01(+0.17%)
Jan 14, 2013 5.920 5.960 5.840 5.870 132,058 -0.05(-0.84%)
Jan 11, 2013 5.930 5.949 5.870 5.920 188,579 +0.00(+0.00%)
Jan 10, 2013 5.920 5.970 5.860 5.920 50,240 -0.01(-0.17%)
Jan 09, 2013 5.840 5.950 5.820 5.930 287,445 +0.12(+2.07%)
Jan 08, 2013 5.810 5.900 5.800 5.810 76,050 -0.02(-0.34%)
Jan 07, 2013 5.900 5.900 5.730 5.830 94,417 -0.09(-1.52%)
Jan 04, 2013 5.920 6.040 5.860 5.920 129,253 +0.06(+1.02%)
Jan 03, 2013 6.000 6.060 5.860 5.860 111,014 -0.14(-2.33%)
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.