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 (%)
Jun 28, 2013 6.680 6.780 6.680 6.710 201,277 +0.00(+0.00%)
Jun 27, 2013 6.670 6.720 6.670 6.710 77,152 +0.05(+0.75%)
Jun 26, 2013 6.750 6.750 6.660 6.660 57,342 -0.07(-1.04%)
Jun 25, 2013 6.670 6.740 6.590 6.730 105,185 +0.08(+1.20%)
Jun 24, 2013 6.650 6.740 6.620 6.650 111,831 -0.06(-0.89%)
Jun 21, 2013 6.560 6.740 6.540 6.710 188,245 +0.03(+0.45%)
Jun 20, 2013 6.650 6.730 6.550 6.680 107,431 +0.01(+0.15%)
Jun 19, 2013 6.660 6.699 6.630 6.670 236,808 -0.01(-0.15%)
Jun 18, 2013 6.680 6.690 6.610 6.680 187,192 -0.01(-0.15%)
Jun 17, 2013 6.720 6.750 6.580 6.690 196,296 +0.04(+0.60%)
Jun 14, 2013 6.690 6.870 6.650 6.650 149,189 -0.09(-1.34%)
Jun 13, 2013 6.630 6.760 6.550 6.740 159,587 +0.09(+1.35%)
Jun 12, 2013 6.720 6.720 6.610 6.650 94,542 -0.02(-0.30%)
Jun 11, 2013 6.650 6.680 6.620 6.670 33,308 -0.02(-0.30%)
Jun 10, 2013 6.690 6.750 6.610 6.690 128,399 +0.04(+0.60%)
Jun 07, 2013 6.720 6.720 6.580 6.650 143,252 -0.02(-0.30%)
Jun 06, 2013 6.630 6.680 6.580 6.670 139,860 +0.03(+0.45%)
Jun 05, 2013 6.650 6.700 6.550 6.640 131,491 -0.01(-0.15%)
Jun 04, 2013 6.720 6.740 6.540 6.650 141,952 -0.07(-1.04%)
Jun 03, 2013 6.650 6.750 6.600 6.720 267,930 +0.06(+0.90%)
May 31, 2013 6.620 6.700 6.590 6.660 239,375 -0.01(-0.15%)
May 30, 2013 6.600 6.680 6.580 6.670 61,209 +0.07(+1.06%)
May 29, 2013 6.570 6.630 6.530 6.600 67,431 +0.00(+0.00%)
May 28, 2013 6.530 6.650 6.420 6.600 547,284 +0.13(+2.01%)
May 24, 2013 6.330 6.480 6.310 6.470 51,487 +0.09(+1.41%)
May 23, 2013 6.450 6.580 6.300 6.380 195,896 -0.11(-1.69%)
May 22, 2013 6.640 6.700 6.410 6.490 128,152 -0.18(-2.70%)
May 21, 2013 6.680 6.700 6.600 6.670 43,722 -0.02(-0.30%)
May 20, 2013 6.590 6.700 6.570 6.690 89,797 +0.07(+1.06%)
May 17, 2013 6.600 6.690 6.480 6.620 120,391 +0.00(+0.00%)
May 16, 2013 6.610 6.670 6.550 6.620 77,940 -0.02(-0.30%)
May 15, 2013 6.570 6.650 6.550 6.640 512,212 +0.09(+1.37%)
May 13, 2013 6.540 6.630 6.530 6.550 82,390 +0.02(+0.31%)
May 10, 2013 6.510 6.560 6.470 6.530 103,049 +0.01(+0.15%)
May 09, 2013 6.470 6.580 6.410 6.520 110,158 +0.05(+0.77%)
May 08, 2013 6.420 6.490 6.410 6.470 55,968 +0.00(+0.00%)
May 07, 2013 6.480 6.530 6.420 6.470 83,381 -0.05(-0.77%)
May 06, 2013 6.420 6.540 6.400 6.520 86,387 +0.12(+1.87%)
May 03, 2013 6.390 6.500 6.300 6.400 143,268 +0.10(+1.59%)
May 02, 2013 6.430 6.550 6.250 6.300 87,469 -0.07(-1.10%)
May 01, 2013 6.480 6.540 6.360 6.370 207,938 -0.12(-1.85%)
Apr 30, 2013 6.480 6.550 6.430 6.490 173,872 +0.03(+0.46%)
Apr 29, 2013 6.450 6.520 6.405 6.460 246,249 +0.07(+1.10%)
Apr 26, 2013 6.430 6.460 6.340 6.390 144,326 -0.04(-0.62%)
Apr 25, 2013 6.260 6.490 6.260 6.430 160,354 +0.17(+2.72%)
Apr 24, 2013 6.160 6.280 6.150 6.260 92,111 +0.08(+1.29%)
Apr 23, 2013 6.240 6.240 6.120 6.180 122,429 -0.01(-0.16%)
Apr 22, 2013 6.140 6.220 5.990 6.190 121,654 +0.04(+0.65%)
Apr 19, 2013 6.160 6.240 6.130 6.150 139,808 -0.02(-0.32%)
Apr 18, 2013 6.090 6.210 6.070 6.170 177,462 +0.07(+1.15%)
Apr 17, 2013 6.110 6.190 6.000 6.100 153,489 -0.04(-0.65%)
Apr 16, 2013 6.070 6.150 6.010 6.140 97,917 +0.09(+1.49%)
Apr 15, 2013 6.170 6.230 6.030 6.050 176,476 -0.17(-2.73%)
Apr 12, 2013 6.140 6.230 6.051 6.220 96,752 +0.04(+0.65%)
Apr 11, 2013 6.170 6.200 6.140 6.180 157,348 -0.02(-0.32%)
Apr 10, 2013 6.190 6.250 6.100 6.200 147,639 +0.05(+0.81%)
Apr 09, 2013 6.280 6.280 6.150 6.150 114,040 -0.14(-2.23%)
Apr 08, 2013 6.150 6.320 6.105 6.290 149,743 +0.14(+2.28%)
Apr 05, 2013 6.150 6.250 6.100 6.150 207,313 -0.14(-2.23%)
Apr 04, 2013 6.330 6.360 6.250 6.290 162,517 -0.02(-0.32%)
Apr 03, 2013 6.410 6.410 6.300 6.310 81,436 -0.11(-1.71%)
Apr 02, 2013 6.370 6.480 6.370 6.420 105,485 +0.06(+0.94%)
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.