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

Cbiz Inc (NY: CBZ )

76.89 +0.44 (+0.58%)
Streaming Delayed Price Updated: 3:40 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 (%)
Oct 29, 2004 4.460 4.580 4.430 4.430 112,500 -0.11(-2.42%)
Oct 28, 2004 4.480 4.644 4.450 4.540 47,100 -0.10(-2.16%)
Oct 27, 2004 4.460 4.650 4.450 4.640 110,800 +0.13(+2.88%)
Oct 26, 2004 4.620 4.700 4.450 4.510 149,400 -0.14(-3.01%)
Oct 25, 2004 4.460 4.700 4.450 4.650 56,200 +0.16(+3.56%)
Oct 22, 2004 4.570 4.690 4.460 4.490 62,300 -0.20(-4.26%)
Oct 21, 2004 4.550 4.700 4.500 4.690 37,300 +0.11(+2.40%)
Oct 20, 2004 4.550 4.610 4.500 4.580 24,000 -0.03(-0.65%)
Oct 19, 2004 4.720 4.740 4.550 4.610 48,300 -0.08(-1.71%)
Oct 18, 2004 4.480 4.690 4.410 4.690 84,300 +0.03(+0.64%)
Oct 15, 2004 4.480 4.680 4.470 4.660 63,700 +0.13(+2.87%)
Oct 14, 2004 4.450 4.560 4.450 4.530 70,500 -0.05(-1.09%)
Oct 13, 2004 4.570 4.580 4.440 4.580 105,400 +0.08(+1.78%)
Oct 12, 2004 4.450 4.550 4.420 4.500 68,500 -0.03(-0.66%)
Oct 11, 2004 4.600 4.600 4.430 4.530 27,300 +0.08(+1.80%)
Oct 08, 2004 4.450 4.570 4.450 4.450 77,500 -0.09(-1.98%)
Oct 07, 2004 4.570 4.700 4.490 4.540 84,700 -0.16(-3.40%)
Oct 06, 2004 4.680 4.700 4.550 4.700 70,800 +0.09(+1.95%)
Oct 05, 2004 4.640 4.650 4.530 4.610 88,300 -0.03(-0.65%)
Oct 04, 2004 4.460 4.640 4.430 4.640 108,400 +0.09(+1.98%)
Oct 01, 2004 4.430 4.590 4.430 4.550 252,900 +0.06(+1.34%)
Sep 30, 2004 4.330 4.500 4.330 4.490 194,900 +0.04(+0.90%)
Sep 29, 2004 4.300 4.450 4.260 4.450 132,800 +0.05(+1.14%)
Sep 28, 2004 4.380 4.450 4.213 4.400 164,200 +0.20(+4.76%)
Sep 27, 2004 4.320 4.410 4.200 4.200 86,700 -0.18(-4.11%)
Sep 24, 2004 4.310 4.410 4.310 4.380 120,500 +0.07(+1.62%)
Sep 23, 2004 4.340 4.370 4.280 4.310 72,800 +0.01(+0.23%)
Sep 22, 2004 4.330 4.360 4.250 4.300 182,700 -0.08(-1.83%)
Sep 21, 2004 4.310 4.390 4.231 4.380 157,600 +0.07(+1.62%)
Sep 20, 2004 4.340 4.340 4.240 4.310 95,100 -0.04(-0.92%)
Sep 17, 2004 4.290 4.350 4.150 4.350 338,400 +0.08(+1.87%)
Sep 16, 2004 4.210 4.320 4.210 4.270 193,400 +0.02(+0.47%)
Sep 15, 2004 4.259 4.270 4.200 4.250 68,400 +0.01(+0.24%)
Sep 14, 2004 4.230 4.270 4.200 4.240 128,600 +0.01(+0.24%)
Sep 13, 2004 4.210 4.280 4.200 4.230 83,500 +0.02(+0.48%)
Sep 10, 2004 4.190 4.310 4.190 4.210 145,900 -0.02(-0.47%)
Sep 09, 2004 4.170 4.310 4.170 4.230 148,400 +0.04(+0.95%)
Sep 08, 2004 4.190 4.270 4.170 4.190 129,200 -0.09(-2.10%)
Sep 07, 2004 4.250 4.310 4.190 4.280 137,500 -0.02(-0.47%)
Sep 03, 2004 4.280 4.350 4.180 4.300 67,800 +0.11(+2.63%)
Sep 02, 2004 4.230 4.350 4.190 4.190 173,900 -0.08(-1.87%)
Sep 01, 2004 4.230 4.950 4.120 4.270 256,200 +0.02(+0.47%)
Aug 31, 2004 4.340 4.340 4.100 4.250 90,600 +0.03(+0.71%)
Aug 30, 2004 4.330 4.380 4.220 4.220 135,300 -0.13(-2.99%)
Aug 27, 2004 4.230 4.400 4.230 4.350 116,300 +0.06(+1.40%)
Aug 26, 2004 4.350 4.350 4.260 4.290 107,000 -0.06(-1.38%)
Aug 25, 2004 4.190 4.350 4.180 4.350 128,900 +0.09(+2.11%)
Aug 24, 2004 4.230 4.300 4.180 4.260 143,300 +0.03(+0.71%)
Aug 23, 2004 4.280 4.300 4.190 4.230 97,100 -0.05(-1.17%)
Aug 20, 2004 4.200 4.300 4.170 4.280 180,800 +0.12(+2.88%)
Aug 19, 2004 4.240 4.290 4.160 4.160 153,800 -0.14(-3.26%)
Aug 18, 2004 4.170 4.310 4.170 4.300 121,335 +0.05(+1.18%)
Aug 17, 2004 4.390 4.390 4.200 4.250 70,000 -0.04(-0.93%)
Aug 16, 2004 4.260 4.310 4.140 4.290 185,600 +0.08(+1.90%)
Aug 13, 2004 4.300 4.300 4.140 4.210 47,400 +0.00(+0.00%)
Aug 12, 2004 4.110 4.300 4.050 4.210 74,000 -0.09(-2.09%)
Aug 11, 2004 4.140 4.360 4.060 4.300 97,900 +0.02(+0.47%)
Aug 10, 2004 4.050 4.300 4.030 4.280 133,700 +0.24(+5.94%)
Aug 09, 2004 4.100 4.180 4.000 4.040 592,600 -0.01(-0.25%)
Aug 06, 2004 4.020 4.180 4.010 4.050 123,400 -0.03(-0.74%)
Aug 05, 2004 4.160 4.230 4.010 4.080 109,600 -0.07(-1.69%)
Aug 04, 2004 4.180 4.240 4.150 4.150 129,600 -0.03(-0.72%)
Aug 03, 2004 4.210 4.250 4.170 4.180 63,400 -0.05(-1.18%)
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.