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: 4:10 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, 2010 5.750 6.000 5.750 5.920 764,581 +0.14(+2.42%)
Oct 28, 2010 5.370 5.850 5.370 5.780 1,226,612 +0.51(+9.68%)
Oct 27, 2010 5.350 5.360 5.220 5.270 663,265 -0.10(-1.86%)
Oct 25, 2010 5.700 5.700 5.330 5.370 506,560 -0.28(-4.96%)
Oct 22, 2010 5.780 5.810 5.610 5.650 307,508 -0.12(-2.08%)
Oct 21, 2010 5.940 5.970 5.750 5.770 746,950 -0.15(-2.53%)
Oct 20, 2010 5.920 5.970 5.890 5.920 120,995 +0.04(+0.68%)
Oct 19, 2010 5.910 5.990 5.850 5.880 329,070 -0.12(-2.00%)
Oct 18, 2010 5.960 6.010 5.920 6.000 314,958 +0.05(+0.84%)
Oct 15, 2010 6.000 6.020 5.910 5.950 246,125 +0.01(+0.17%)
Oct 14, 2010 6.010 6.010 5.900 5.940 171,087 -0.07(-1.16%)
Oct 13, 2010 5.990 6.040 5.960 6.010 404,712 +0.03(+0.50%)
Oct 12, 2010 6.070 6.070 5.970 5.980 198,781 -0.12(-1.97%)
Oct 11, 2010 6.090 6.140 6.050 6.100 700,037 +0.00(+0.00%)
Oct 08, 2010 6.100 6.140 5.990 6.100 186,408 +0.01(+0.16%)
Oct 07, 2010 6.160 6.160 6.070 6.090 3,410 -0.02(-0.33%)
Oct 06, 2010 5.940 6.120 5.910 6.110 364,644 +0.15(+2.52%)
Oct 05, 2010 5.910 5.990 5.840 5.960 528 +0.12(+2.05%)
Oct 04, 2010 5.970 6.030 5.840 5.840 1,550,715 -0.16(-2.67%)
Oct 01, 2010 6.000 6.020 5.850 6.000 461,365 +0.07(+1.12%)
Sep 30, 2010 5.933 5.975 5.840 5.933 3,684 +0.01(+0.22%)
Sep 29, 2010 5.860 5.950 5.830 5.920 1,003 +0.03(+0.51%)
Sep 28, 2010 5.800 5.920 5.760 5.890 768 +0.10(+1.73%)
Sep 27, 2010 5.800 5.800 5.720 5.790 531,889 -0.01(-0.17%)
Sep 24, 2010 5.650 5.800 5.630 5.800 1,111,106 +0.22(+3.94%)
Sep 23, 2010 5.400 5.580 5.400 5.580 3,603 +0.17(+3.14%)
Sep 22, 2010 5.490 5.520 5.320 5.410 12,368,884 -0.08(-1.46%)
Sep 21, 2010 5.470 5.560 5.200 5.490 923 -0.60(-9.85%)
Sep 20, 2010 6.180 6.190 5.970 6.090 288,073 -0.07(-1.14%)
Sep 17, 2010 6.160 6.270 6.060 6.160 189,236 -0.19(-2.99%)
Sep 15, 2010 6.050 6.370 5.950 6.350 3,640 +0.30(+4.96%)
Sep 14, 2010 6.040 6.100 5.951 6.050 2,341 -0.03(-0.49%)
Sep 13, 2010 5.920 6.100 5.920 6.080 137,045 +0.19(+3.23%)
Sep 10, 2010 5.930 6.030 5.880 5.890 95,543 -0.04(-0.67%)
Sep 09, 2010 6.030 6.050 5.910 5.930 286 -0.06(-1.00%)
Sep 08, 2010 5.870 6.000 5.850 5.990 1,158 +0.12(+2.04%)
Sep 07, 2010 6.040 6.040 5.820 5.870 1,509 -0.17(-2.81%)
Sep 03, 2010 6.020 6.070 5.920 6.040 187,112 +0.14(+2.37%)
Sep 02, 2010 6.060 6.060 5.900 5.900 1,176 -0.14(-2.32%)
Sep 01, 2010 5.980 6.070 5.920 6.040 143,072 +0.16(+2.72%)
Aug 31, 2010 5.880 6.030 5.840 5.880 494 -0.16(-2.65%)
Aug 30, 2010 6.060 6.080 5.970 6.040 160,673 -0.06(-0.98%)
Aug 27, 2010 6.100 6.100 5.910 6.100 120,997 +0.09(+1.50%)
Aug 26, 2010 5.800 6.080 5.800 6.010 5,161 +0.21(+3.62%)
Aug 25, 2010 5.370 5.800 5.350 5.800 1,645 +0.38(+7.01%)
Aug 24, 2010 5.650 5.660 5.420 5.420 5,107 -0.28(-4.91%)
Aug 23, 2010 5.770 5.900 5.700 5.700 177,105 -0.03(-0.52%)
Aug 20, 2010 5.680 5.760 5.560 5.730 257,240 +0.01(+0.17%)
Aug 19, 2010 5.870 5.920 5.640 5.720 2,640 -0.15(-2.56%)
Aug 18, 2010 5.970 6.000 5.870 5.870 15,797 -0.09(-1.51%)
Aug 17, 2010 5.850 6.000 5.850 5.960 5,444 +0.15(+2.58%)
Aug 16, 2010 5.600 5.810 5.600 5.810 147,092 +0.12(+2.11%)
Aug 13, 2010 5.690 5.940 5.690 5.690 301,450 +0.00(+0.00%)
Aug 12, 2010 5.790 5.870 5.690 5.690 3,344 -0.09(-1.56%)
Aug 11, 2010 5.970 5.990 5.750 5.780 251,303 -0.26(-4.30%)
Aug 10, 2010 6.150 6.270 6.020 6.040 1,940 -0.19(-3.05%)
Aug 09, 2010 6.190 6.230 6.110 6.230 146,606 +0.05(+0.81%)
Aug 06, 2010 6.180 6.320 6.109 6.180 151,062 -0.18(-2.83%)
Aug 05, 2010 6.340 6.410 6.310 6.360 781 -0.04(-0.63%)
Aug 04, 2010 6.510 6.520 6.350 6.400 858 -0.09(-1.39%)
Aug 03, 2010 6.450 6.580 6.390 6.490 1,021 +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.