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

Cbiz Inc (NY: CBZ )

76.45 +0.92 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 31, 2012 5.790 5.810 5.630 5.640 267,842 -0.13(-2.25%)
May 30, 2012 5.730 5.850 5.720 5.770 99,713 -0.02(-0.35%)
May 29, 2012 5.810 5.940 5.770 5.790 144,082 +0.03(+0.52%)
May 25, 2012 5.790 5.802 5.710 5.760 120,579 -0.05(-0.86%)
May 24, 2012 5.900 5.900 5.727 5.810 78,067 -0.10(-1.69%)
May 23, 2012 5.810 5.960 5.730 5.910 185,670 +0.04(+0.68%)
May 22, 2012 6.060 6.070 5.840 5.870 85,557 -0.22(-3.61%)
May 21, 2012 6.040 6.120 6.040 6.090 57,085 +0.04(+0.66%)
May 18, 2012 6.170 6.180 6.020 6.050 177,966 -0.13(-2.10%)
May 17, 2012 6.240 6.250 6.170 6.180 234,350 -0.08(-1.28%)
May 16, 2012 6.240 6.290 6.200 6.260 102,374 +0.02(+0.32%)
May 15, 2012 6.160 6.250 6.150 6.240 121,584 +0.06(+0.97%)
May 14, 2012 6.110 6.240 6.090 6.180 162,865 +0.00(+0.00%)
May 11, 2012 6.150 6.180 6.100 6.180 209,572 +0.00(+0.00%)
May 10, 2012 6.120 6.190 6.100 6.180 109,157 +0.07(+1.15%)
May 09, 2012 5.980 6.140 5.940 6.110 103,936 +0.06(+0.99%)
May 08, 2012 5.920 6.070 5.890 6.050 165,167 +0.11(+1.85%)
May 07, 2012 5.920 5.980 5.860 5.940 73,870 -0.01(-0.17%)
May 04, 2012 5.950 5.990 5.810 5.950 174,387 -0.04(-0.67%)
May 03, 2012 6.070 6.094 5.960 5.990 190,603 -0.10(-1.64%)
May 02, 2012 6.110 6.120 5.960 6.090 228,598 -0.04(-0.65%)
May 01, 2012 6.040 6.170 5.995 6.130 211,316 +0.06(+0.99%)
Apr 30, 2012 6.040 6.080 5.960 6.070 169,054 +0.05(+0.83%)
Apr 27, 2012 5.960 6.040 5.920 6.020 262,596 +0.08(+1.35%)
Apr 26, 2012 5.920 6.010 5.920 5.940 92,490 -0.01(-0.17%)
Apr 25, 2012 5.950 6.090 5.880 5.950 123,302 +0.00(+0.00%)
Apr 24, 2012 5.840 5.990 5.840 5.950 140,977 +0.10(+1.71%)
Apr 23, 2012 6.000 6.060 5.780 5.850 233,625 -0.24(-3.94%)
Apr 20, 2012 6.170 6.170 6.050 6.090 179,628 -0.01(-0.16%)
Apr 19, 2012 6.090 6.130 6.030 6.100 137,132 +0.00(+0.00%)
Apr 18, 2012 6.170 6.170 5.990 6.100 136,750 -0.13(-2.09%)
Apr 17, 2012 6.160 6.250 6.160 6.230 153,616 +0.08(+1.30%)
Apr 16, 2012 6.220 6.270 6.110 6.150 863,426 -0.06(-0.97%)
Apr 13, 2012 6.260 6.270 6.210 6.210 134,517 -0.09(-1.43%)
Apr 12, 2012 6.420 6.470 6.290 6.300 113,556 -0.15(-2.33%)
Apr 11, 2012 6.370 6.460 6.290 6.450 101,987 +0.13(+2.06%)
Apr 10, 2012 6.370 6.420 6.210 6.320 157,140 -0.08(-1.25%)
Apr 09, 2012 6.360 6.500 6.340 6.400 89,278 -0.07(-1.08%)
Apr 05, 2012 6.230 6.500 6.230 6.470 67,558 +0.20(+3.19%)
Apr 04, 2012 6.410 6.420 6.260 6.270 118,013 -0.20(-3.09%)
Apr 03, 2012 6.580 6.580 6.430 6.470 85,177 -0.15(-2.27%)
Apr 02, 2012 6.280 6.630 6.240 6.620 135,326 +0.30(+4.75%)
Mar 30, 2012 6.570 6.570 6.310 6.320 87,356 -0.20(-3.07%)
Mar 29, 2012 6.510 6.570 6.480 6.520 46,451 -0.03(-0.46%)
Mar 28, 2012 6.560 6.560 6.440 6.550 58,548 +0.01(+0.15%)
Mar 27, 2012 6.570 6.600 6.474 6.540 89,786 -0.02(-0.30%)
Mar 26, 2012 6.580 6.600 6.500 6.560 117,234 +0.01(+0.15%)
Mar 23, 2012 6.480 6.570 6.462 6.550 125,274 +0.04(+0.61%)
Mar 22, 2012 6.360 6.510 6.360 6.510 163,974 +0.08(+1.24%)
Mar 21, 2012 6.650 6.660 6.400 6.430 70,094 -0.19(-2.87%)
Mar 20, 2012 6.640 6.700 6.610 6.620 70,096 -0.08(-1.19%)
Mar 19, 2012 6.610 6.730 6.530 6.700 75,548 +0.05(+0.75%)
Mar 16, 2012 6.600 6.650 6.430 6.650 228,022 +0.07(+1.06%)
Mar 15, 2012 6.570 6.600 6.500 6.580 80,950 +0.00(+0.00%)
Mar 14, 2012 6.700 6.700 6.510 6.580 58,003 -0.15(-2.23%)
Mar 13, 2012 6.640 6.740 6.580 6.730 75,512 +0.13(+1.97%)
Mar 12, 2012 6.620 6.720 6.590 6.600 32,972 -0.04(-0.60%)
Mar 09, 2012 6.610 6.750 6.560 6.640 78,520 +0.01(+0.15%)
Mar 08, 2012 6.750 6.750 6.550 6.630 54,873 -0.10(-1.49%)
Mar 07, 2012 6.520 6.750 6.500 6.730 175,514 +0.22(+3.38%)
Mar 06, 2012 6.540 6.580 6.495 6.510 112,408 -0.10(-1.51%)
Mar 05, 2012 6.550 6.720 6.510 6.610 77,931 +0.06(+0.92%)
Mar 02, 2012 6.720 6.755 6.480 6.550 209,387 -0.16(-2.38%)
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.