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 (%)
Jul 31, 2013 7.240 7.300 7.230 7.260 152,011 +0.00(+0.00%)
Jul 30, 2013 7.300 7.370 7.110 7.260 333,135 -0.27(-3.59%)
Jul 29, 2013 7.600 7.730 7.420 7.530 165,099 -0.02(-0.26%)
Jul 26, 2013 7.550 7.595 7.340 7.550 224,785 +0.03(+0.40%)
Jul 25, 2013 7.430 7.570 7.420 7.520 97,257 +0.09(+1.21%)
Jul 24, 2013 7.420 7.430 7.380 7.430 82,272 +0.03(+0.41%)
Jul 23, 2013 7.540 7.550 7.380 7.400 110,494 -0.15(-1.99%)
Jul 22, 2013 7.380 7.660 7.350 7.550 234,390 +0.18(+2.44%)
Jul 19, 2013 7.160 7.420 7.160 7.370 225,598 +0.14(+1.94%)
Jul 18, 2013 7.230 7.340 7.177 7.230 330,511 -0.01(-0.14%)
Jul 17, 2013 7.180 7.250 7.120 7.240 159,841 +0.03(+0.42%)
Jul 16, 2013 7.090 7.249 7.090 7.210 394,924 +0.08(+1.12%)
Jul 15, 2013 7.060 7.190 7.040 7.130 150,293 +0.03(+0.42%)
Jul 12, 2013 7.090 7.180 7.070 7.100 81,132 -0.01(-0.14%)
Jul 11, 2013 7.100 7.200 7.030 7.110 132,667 +0.01(+0.14%)
Jul 10, 2013 7.030 7.100 7.010 7.100 123,227 +0.05(+0.71%)
Jul 09, 2013 6.980 7.091 6.980 7.050 248,701 +0.05(+0.71%)
Jul 08, 2013 6.950 7.060 6.920 7.000 181,817 +0.04(+0.57%)
Jul 05, 2013 6.970 6.990 6.830 6.960 155,390 +0.08(+1.16%)
Jul 03, 2013 6.810 6.880 6.780 6.880 65,604 +0.07(+1.03%)
Jul 02, 2013 6.760 6.820 6.730 6.810 95,142 +0.03(+0.44%)
Jul 01, 2013 6.740 6.780 6.710 6.780 65,670 +0.07(+1.04%)
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%)
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.