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, 2007 7.500 7.500 7.350 7.500 261,600 +0.07(+0.94%)
Aug 30, 2007 7.350 7.450 7.350 7.430 111,000 +0.01(+0.13%)
Aug 29, 2007 7.340 7.420 7.250 7.420 196,500 +0.11(+1.50%)
Aug 28, 2007 7.390 7.470 7.310 7.310 237,200 -0.11(-1.48%)
Aug 27, 2007 7.330 7.470 7.310 7.420 211,900 +0.05(+0.68%)
Aug 24, 2007 7.400 7.430 7.280 7.370 203,100 -0.03(-0.41%)
Aug 23, 2007 7.400 7.430 7.380 7.400 189,000 -0.01(-0.13%)
Aug 22, 2007 7.460 7.490 7.340 7.410 233,300 -0.01(-0.13%)
Aug 21, 2007 7.350 7.460 7.310 7.420 237,100 +0.07(+0.95%)
Aug 20, 2007 7.360 7.390 7.230 7.350 390,300 +0.00(+0.00%)
Aug 17, 2007 7.400 7.540 7.150 7.350 323,000 -0.03(-0.41%)
Aug 16, 2007 7.070 7.380 7.040 7.380 391,100 +0.28(+3.94%)
Aug 15, 2007 7.030 7.200 7.020 7.100 288,300 +0.06(+0.85%)
Aug 14, 2007 7.070 7.140 6.990 7.040 345,800 -0.04(-0.56%)
Aug 13, 2007 7.190 7.220 7.070 7.080 607,300 -0.14(-1.94%)
Aug 10, 2007 6.920 7.250 6.895 7.220 598,600 +0.27(+3.88%)
Aug 09, 2007 6.930 7.010 6.830 6.950 726,100 -0.08(-1.14%)
Aug 08, 2007 6.980 7.030 6.910 7.030 1,012,600 +0.02(+0.29%)
Aug 07, 2007 7.030 7.030 6.910 7.010 432,800 -0.02(-0.28%)
Aug 06, 2007 6.940 7.060 6.900 7.030 381,300 +0.04(+0.57%)
Aug 03, 2007 6.990 7.030 6.970 6.990 253,000 -0.04(-0.57%)
Aug 02, 2007 6.920 7.050 6.880 7.030 354,700 +0.12(+1.74%)
Aug 01, 2007 6.780 6.980 6.780 6.910 433,200 +0.10(+1.47%)
Jul 31, 2007 6.760 6.910 6.760 6.810 429,500 +0.05(+0.74%)
Jul 30, 2007 6.780 6.800 6.700 6.760 236,900 -0.04(-0.59%)
Jul 27, 2007 6.820 6.920 6.750 6.800 755,700 -0.04(-0.58%)
Jul 26, 2007 6.900 6.980 6.710 6.840 307,800 -0.18(-2.56%)
Jul 25, 2007 7.030 7.060 6.980 7.020 346,700 +0.02(+0.29%)
Jul 24, 2007 6.990 7.020 6.950 7.000 323,800 -0.05(-0.71%)
Jul 23, 2007 7.090 7.090 6.950 7.050 263,000 +0.00(+0.00%)
Jul 20, 2007 7.010 7.060 6.960 7.050 277,100 +0.02(+0.28%)
Jul 19, 2007 7.130 7.170 7.010 7.030 142,800 -0.07(-0.99%)
Jul 18, 2007 7.050 7.110 6.990 7.100 146,800 +0.02(+0.28%)
Jul 17, 2007 7.010 7.120 7.010 7.080 89,000 +0.05(+0.71%)
Jul 16, 2007 7.120 7.180 7.020 7.030 104,700 -0.12(-1.68%)
Jul 13, 2007 7.280 7.290 7.050 7.150 167,800 -0.16(-2.19%)
Jul 12, 2007 7.130 7.310 7.090 7.310 158,200 +0.21(+2.96%)
Jul 11, 2007 7.150 7.180 7.060 7.100 244,200 -0.03(-0.42%)
Jul 10, 2007 7.210 7.220 7.110 7.130 251,800 -0.14(-1.93%)
Jul 09, 2007 7.290 7.320 7.190 7.270 168,200 -0.08(-1.09%)
Jul 06, 2007 7.310 7.360 7.240 7.350 84,800 +0.04(+0.55%)
Jul 05, 2007 7.290 7.320 7.290 7.310 73,200 +0.01(+0.14%)
Jul 03, 2007 7.280 7.330 7.220 7.300 78,300 +0.04(+0.55%)
Jul 02, 2007 7.410 7.500 7.240 7.260 264,400 -0.09(-1.22%)
Jun 29, 2007 7.460 7.500 7.340 7.350 202,400 -0.07(-0.94%)
Jun 28, 2007 7.450 7.490 7.400 7.420 162,800 -0.01(-0.13%)
Jun 27, 2007 7.330 7.450 7.300 7.430 294,800 +0.04(+0.54%)
Jun 26, 2007 7.410 7.460 7.310 7.390 298,200 +0.01(+0.14%)
Jun 25, 2007 7.300 7.490 7.230 7.380 395,200 +0.08(+1.10%)
Jun 22, 2007 7.300 7.340 7.170 7.300 747,300 -0.03(-0.41%)
Jun 21, 2007 7.240 7.330 7.210 7.330 183,900 +0.07(+0.96%)
Jun 20, 2007 7.550 7.560 7.240 7.260 404,900 -0.29(-3.84%)
Jun 19, 2007 7.510 7.590 7.470 7.550 241,000 +0.00(+0.00%)
Jun 18, 2007 7.580 7.650 7.450 7.550 200,600 -0.06(-0.79%)
Jun 15, 2007 7.650 7.650 7.480 7.610 413,400 +0.10(+1.33%)
Jun 14, 2007 7.430 7.510 7.410 7.510 234,800 +0.07(+0.94%)
Jun 13, 2007 7.330 7.470 7.310 7.440 143,300 +0.10(+1.36%)
Jun 12, 2007 7.380 7.450 7.290 7.340 223,500 -0.08(-1.08%)
Jun 11, 2007 7.470 7.480 7.340 7.420 143,000 +0.02(+0.27%)
Jun 08, 2007 7.350 7.410 7.240 7.400 131,300 +0.04(+0.54%)
Jun 07, 2007 7.460 7.490 7.340 7.360 206,000 -0.14(-1.87%)
Jun 06, 2007 7.440 7.540 7.410 7.500 353,330 +0.00(+0.00%)
Jun 05, 2007 7.470 7.510 7.420 7.500 298,600 -0.01(-0.13%)
Jun 04, 2007 7.410 7.510 7.360 7.510 262,500 +0.07(+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.