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 (%)
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%)
Aug 01, 2013 7.250 7.298 7.250 7.270 118,959 +0.01(+0.14%)
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%)
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.