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 (%)
Feb 29, 2008 8.870 9.090 8.860 8.900 222,000 -0.14(-1.55%)
Feb 28, 2008 8.990 9.060 8.910 9.040 408,952 +0.01(+0.11%)
Feb 27, 2008 9.000 9.150 8.960 9.030 312,800 -0.03(-0.33%)
Feb 26, 2008 9.010 9.150 9.010 9.060 359,700 +0.01(+0.11%)
Feb 25, 2008 8.990 9.080 8.940 9.050 352,600 +0.03(+0.33%)
Feb 22, 2008 8.960 9.070 8.880 9.020 326,100 +0.06(+0.67%)
Feb 21, 2008 9.100 9.170 8.960 8.960 316,000 -0.07(-0.78%)
Feb 20, 2008 8.980 9.070 8.940 9.030 251,600 +0.01(+0.11%)
Feb 19, 2008 9.060 9.190 8.960 9.020 393,300 +0.05(+0.56%)
Feb 18, 2008 9.040 9.100 8.950 8.970 0 +0.00(+0.00%)
Feb 15, 2008 9.040 9.100 8.950 8.970 368,704 -0.11(-1.21%)
Feb 14, 2008 9.250 9.250 9.080 9.080 403,000 -0.17(-1.84%)
Feb 13, 2008 9.120 9.250 9.030 9.250 609,788 +0.22(+2.44%)
Feb 12, 2008 9.190 9.190 8.850 9.030 1,074,700 +0.35(+4.03%)
Feb 11, 2008 8.650 8.750 8.590 8.680 388,700 -0.02(-0.23%)
Feb 08, 2008 8.930 9.200 8.620 8.700 573,381 -0.26(-2.90%)
Feb 07, 2008 8.910 9.040 8.850 8.960 847,600 +0.02(+0.22%)
Feb 06, 2008 9.270 9.330 8.900 8.940 455,715 -0.28(-3.04%)
Feb 05, 2008 9.230 9.360 9.090 9.220 231,400 -0.13(-1.39%)
Feb 04, 2008 9.330 9.380 9.260 9.350 198,124 -0.04(-0.43%)
Feb 01, 2008 9.410 9.500 9.240 9.390 319,200 -0.02(-0.21%)
Jan 31, 2008 9.100 9.480 9.070 9.410 492,700 +0.15(+1.62%)
Jan 30, 2008 9.300 9.510 9.040 9.260 350,400 -0.13(-1.38%)
Jan 29, 2008 9.590 9.590 9.350 9.390 537,200 -0.16(-1.67%)
Jan 28, 2008 9.620 9.620 9.410 9.550 186,700 -0.01(-0.11%)
Jan 25, 2008 9.700 9.700 9.500 9.560 327,078 -0.04(-0.42%)
Jan 24, 2008 9.590 9.680 9.490 9.600 486,582 +0.02(+0.21%)
Jan 23, 2008 9.170 9.610 9.150 9.580 706,544 +0.25(+2.68%)
Jan 22, 2008 9.050 9.360 8.310 9.330 521,855 +0.08(+0.86%)
Jan 21, 2008 9.430 9.480 9.200 9.250 0 +0.00(+0.00%)
Jan 18, 2008 9.430 9.480 9.200 9.250 927,490 -0.14(-1.49%)
Jan 17, 2008 9.360 9.430 9.280 9.390 373,400 +0.03(+0.32%)
Jan 16, 2008 9.300 9.410 9.220 9.360 450,100 +0.05(+0.54%)
Jan 15, 2008 9.080 9.540 9.000 9.310 1,314,000 +0.10(+1.09%)
Jan 14, 2008 9.100 9.250 8.990 9.210 920,300 +0.16(+1.77%)
Jan 11, 2008 9.090 9.120 8.970 9.050 709,200 -0.13(-1.42%)
Jan 10, 2008 9.150 9.280 9.050 9.180 1,096,500 -0.06(-0.65%)
Jan 09, 2008 9.190 9.340 9.020 9.240 562,100 -0.02(-0.22%)
Jan 08, 2008 9.600 9.730 9.210 9.260 524,000 -0.33(-3.44%)
Jan 07, 2008 9.390 9.630 9.260 9.590 342,800 +0.26(+2.79%)
Jan 04, 2008 9.390 9.400 9.230 9.330 298,200 -0.17(-1.79%)
Jan 03, 2008 9.620 9.660 9.360 9.500 468,200 -0.06(-0.63%)
Jan 02, 2008 9.850 9.850 9.510 9.560 570,200 -0.25(-2.55%)
Jan 01, 2008 9.660 9.830 9.630 9.810 336,706 +0.00(+0.00%)
Dec 31, 2007 9.660 9.830 9.630 9.810 336,706 +0.09(+0.93%)
Dec 28, 2007 9.470 9.780 9.470 9.720 241,059 +0.28(+2.97%)
Dec 27, 2007 9.750 9.800 9.440 9.440 266,900 -0.30(-3.08%)
Dec 26, 2007 9.490 9.750 9.350 9.740 335,600 +0.25(+2.63%)
Dec 24, 2007 9.550 9.680 9.490 9.490 170,300 +0.01(+0.11%)
Dec 21, 2007 9.750 9.750 9.420 9.480 459,600 -0.11(-1.15%)
Dec 20, 2007 9.470 9.600 9.340 9.590 285,500 +0.18(+1.91%)
Dec 19, 2007 9.290 9.410 9.250 9.410 186,200 +0.07(+0.75%)
Dec 18, 2007 9.280 9.360 9.170 9.340 314,200 +0.19(+2.08%)
Dec 17, 2007 9.140 9.220 9.120 9.150 189,700 -0.02(-0.22%)
Dec 14, 2007 9.250 9.290 9.160 9.170 208,900 -0.22(-2.34%)
Dec 13, 2007 9.360 9.430 9.280 9.390 145,400 -0.08(-0.84%)
Dec 12, 2007 9.460 9.600 9.360 9.470 162,425 +0.17(+1.83%)
Dec 11, 2007 9.560 9.560 9.240 9.300 372,300 -0.19(-2.00%)
Dec 10, 2007 9.490 9.530 9.420 9.490 359,550 +0.04(+0.42%)
Dec 07, 2007 9.480 9.480 9.360 9.450 139,345 +0.03(+0.32%)
Dec 06, 2007 9.170 9.450 9.130 9.420 335,000 +0.25(+2.73%)
Dec 05, 2007 9.340 9.340 9.120 9.170 434,000 -0.03(-0.33%)
Dec 04, 2007 9.100 9.240 9.000 9.200 218,800 +0.05(+0.55%)
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.