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

Cbiz Inc (NY: CBZ )

76.68 -0.32 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2005 4.530 4.650 4.500 4.640 166,881 +0.13(+2.88%)
Aug 30, 2005 4.500 4.590 4.470 4.510 118,384 -0.08(-1.74%)
Aug 29, 2005 4.450 4.650 4.450 4.590 60,641 +0.12(+2.68%)
Aug 26, 2005 4.510 4.550 4.470 4.470 146,970 -0.06(-1.32%)
Aug 25, 2005 4.600 4.650 4.500 4.530 108,507 -0.06(-1.31%)
Aug 24, 2005 4.500 4.660 4.500 4.590 87,052 +0.07(+1.55%)
Aug 23, 2005 4.540 4.640 4.460 4.520 94,102 -0.01(-0.22%)
Aug 22, 2005 4.530 4.540 4.460 4.530 60,650 +0.04(+0.89%)
Aug 19, 2005 4.370 4.540 4.360 4.490 113,013 +0.10(+2.28%)
Aug 18, 2005 4.490 4.550 4.380 4.390 411,066 -0.12(-2.66%)
Aug 17, 2005 4.580 4.620 4.470 4.510 63,554 -0.09(-1.96%)
Aug 16, 2005 4.790 4.850 4.580 4.600 142,761 -0.15(-3.16%)
Aug 15, 2005 4.550 4.810 4.520 4.750 306,807 +0.12(+2.59%)
Aug 12, 2005 4.660 4.710 4.560 4.630 132,492 -0.09(-1.91%)
Aug 11, 2005 4.650 4.790 4.570 4.720 171,362 +0.08(+1.72%)
Aug 10, 2005 4.520 4.750 4.510 4.640 178,516 +0.08(+1.75%)
Aug 09, 2005 4.600 4.620 4.480 4.560 98,701 +0.00(+0.00%)
Aug 08, 2005 4.490 4.590 4.360 4.560 110,939 +0.15(+3.40%)
Aug 05, 2005 4.500 4.500 4.390 4.410 144,536 -0.09(-2.00%)
Aug 04, 2005 4.540 4.620 4.450 4.500 91,416 -0.10(-2.17%)
Aug 03, 2005 4.700 4.820 4.530 4.600 174,657 -0.29(-5.93%)
Aug 02, 2005 4.370 4.980 4.350 4.890 247,798 +0.52(+11.90%)
Aug 01, 2005 4.540 4.560 4.340 4.370 219,665 -0.18(-3.96%)
Jul 29, 2005 4.460 4.590 4.410 4.550 206,586 +0.06(+1.34%)
Jul 28, 2005 4.480 4.500 4.310 4.490 194,736 +0.04(+0.90%)
Jul 27, 2005 4.400 4.500 4.300 4.450 258,627 +0.06(+1.37%)
Jul 26, 2005 4.290 4.450 4.240 4.390 178,313 +0.12(+2.81%)
Jul 25, 2005 4.260 4.330 4.240 4.270 117,141 -0.06(-1.39%)
Jul 22, 2005 4.110 4.340 4.100 4.330 119,127 +0.25(+6.13%)
Jul 21, 2005 4.250 4.250 4.068 4.080 88,931 -0.17(-4.00%)
Jul 20, 2005 4.190 4.250 4.160 4.250 57,349 +0.04(+0.95%)
Jul 19, 2005 4.230 4.270 4.160 4.210 105,148 +0.03(+0.72%)
Jul 18, 2005 4.150 4.280 4.150 4.180 214,114 -0.05(-1.18%)
Jul 15, 2005 4.190 4.300 4.190 4.230 282,960 -0.02(-0.47%)
Jul 14, 2005 4.290 4.300 4.230 4.250 169,332 -0.03(-0.70%)
Jul 13, 2005 4.290 4.300 4.220 4.280 208,359 +0.01(+0.23%)
Jul 12, 2005 4.200 4.280 4.170 4.270 244,329 +0.07(+1.67%)
Jul 11, 2005 4.080 4.210 4.020 4.200 290,272 +0.10(+2.44%)
Jul 08, 2005 4.100 4.102 4.040 4.100 273,208 +0.02(+0.49%)
Jul 07, 2005 3.970 4.090 3.920 4.080 160,921 +0.00(+0.00%)
Jul 06, 2005 4.010 4.100 4.010 4.080 223,993 +0.03(+0.74%)
Jul 05, 2005 4.040 4.070 4.000 4.050 236,400 -0.04(-0.98%)
Jul 01, 2005 4.000 4.100 3.980 4.090 182,700 +0.04(+0.99%)
Jun 30, 2005 4.030 4.100 3.980 4.050 134,186 +0.01(+0.25%)
Jun 29, 2005 4.090 4.100 3.950 4.040 73,054 -0.04(-0.98%)
Jun 28, 2005 4.000 4.080 3.950 4.080 138,031 +0.09(+2.26%)
Jun 27, 2005 3.990 4.000 3.910 3.990 127,257 -0.01(-0.25%)
Jun 24, 2005 3.900 4.020 3.820 4.000 298,780 +0.09(+2.30%)
Jun 23, 2005 4.040 4.040 3.820 3.910 221,737 -0.16(-3.93%)
Jun 22, 2005 4.100 4.120 4.030 4.070 103,944 +0.02(+0.49%)
Jun 21, 2005 4.100 4.200 4.030 4.050 67,812 -0.05(-1.22%)
Jun 20, 2005 4.090 4.200 4.080 4.100 122,405 -0.03(-0.73%)
Jun 17, 2005 4.200 4.220 4.090 4.130 235,072 -0.05(-1.20%)
Jun 16, 2005 4.090 4.180 4.070 4.180 174,429 +0.06(+1.46%)
Jun 15, 2005 4.060 4.120 3.940 4.120 405,574 +0.07(+1.73%)
Jun 14, 2005 3.990 4.060 3.960 4.050 268,795 +0.06(+1.50%)
Jun 13, 2005 4.050 4.090 3.960 3.990 197,323 -0.06(-1.48%)
Jun 10, 2005 4.120 4.130 3.960 4.050 243,334 -0.07(-1.70%)
Jun 09, 2005 4.090 4.130 4.040 4.120 230,093 +0.04(+0.86%)
Jun 08, 2005 4.160 4.200 4.030 4.085 230,795 -0.08(-1.80%)
Jun 07, 2005 4.140 4.200 4.020 4.160 247,888 +0.01(+0.24%)
Jun 06, 2005 4.000 4.200 3.940 4.150 425,102 +0.11(+2.72%)
Jun 03, 2005 4.040 4.150 4.000 4.040 328,303 -0.08(-1.94%)
Jun 02, 2005 3.990 4.180 3.990 4.120 671,657 +0.00(+0.00%)
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.