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 (%)
Sep 30, 2002 2.451 2.650 2.410 2.600 73,600 +0.11(+4.42%)
Sep 27, 2002 2.400 2.550 2.380 2.490 73,800 -0.05(-1.97%)
Sep 26, 2002 2.400 2.600 2.350 2.540 52,700 +0.30(+13.39%)
Sep 25, 2002 2.160 2.240 2.120 2.240 96,300 -0.02(-0.88%)
Sep 24, 2002 2.450 2.550 2.060 2.260 215,075 -0.23(-9.24%)
Sep 23, 2002 2.510 2.570 2.290 2.490 56,600 -0.03(-1.19%)
Sep 20, 2002 2.520 2.650 2.450 2.520 217,900 +0.07(+2.86%)
Sep 19, 2002 2.620 2.780 2.450 2.450 119,000 -0.16(-6.13%)
Sep 18, 2002 2.849 2.940 2.610 2.610 107,000 -0.21(-7.48%)
Sep 17, 2002 2.700 2.850 2.700 2.821 41,000 +0.02(+0.75%)
Sep 16, 2002 2.740 2.840 2.520 2.800 53,900 +0.06(+2.19%)
Sep 13, 2002 2.550 2.750 2.550 2.740 36,400 +0.11(+4.18%)
Sep 12, 2002 2.680 2.800 2.510 2.630 78,100 -0.07(-2.59%)
Sep 11, 2002 2.700 2.750 2.690 2.700 33,100 -0.05(-1.82%)
Sep 10, 2002 2.600 2.840 2.450 2.750 174,400 +0.15(+5.77%)
Sep 09, 2002 2.520 2.650 2.450 2.600 75,500 +0.06(+2.36%)
Sep 06, 2002 2.450 2.580 2.400 2.540 305,700 +0.09(+3.67%)
Sep 05, 2002 2.480 2.500 2.430 2.450 118,100 -0.10(-3.92%)
Sep 04, 2002 2.420 2.550 2.400 2.550 207,400 +0.13(+5.37%)
Sep 03, 2002 2.480 2.480 2.400 2.420 131,100 -0.28(-10.37%)
Aug 30, 2002 2.540 2.750 2.460 2.700 110,610 +0.15(+5.88%)
Aug 29, 2002 2.470 2.640 2.400 2.550 245,600 +0.05(+2.00%)
Aug 28, 2002 2.651 2.730 2.500 2.500 343,000 -0.20(-7.41%)
Aug 27, 2002 2.710 2.755 2.610 2.700 149,700 -0.04(-1.46%)
Aug 26, 2002 2.500 2.740 2.400 2.740 85,000 +0.24(+9.60%)
Aug 23, 2002 2.730 2.730 2.500 2.500 136,782 -0.10(-3.85%)
Aug 22, 2002 2.560 2.730 2.510 2.600 72,200 +0.06(+2.36%)
Aug 21, 2002 2.300 2.540 2.260 2.540 97,200 +0.24(+10.43%)
Aug 20, 2002 2.160 2.360 2.160 2.300 122,525 +0.15(+6.98%)
Aug 16, 2002 2.060 2.150 2.030 2.150 109,100 +0.05(+2.38%)
Aug 15, 2002 2.150 2.150 2.020 2.100 77,300 -0.09(-4.11%)
Aug 14, 2002 2.030 2.280 2.030 2.190 206,500 +0.16(+7.88%)
Aug 13, 2002 2.190 2.300 2.030 2.030 140,300 -0.13(-6.02%)
Aug 12, 2002 2.230 2.290 2.050 2.160 116,198 -0.44(-16.92%)
Aug 07, 2002 2.600 2.600 2.500 2.600 38,700 +0.00(+0.00%)
Aug 06, 2002 2.530 2.740 2.310 2.600 81,700 +0.25(+10.64%)
Aug 05, 2002 2.550 2.600 2.330 2.350 76,500 -0.47(-16.67%)
Aug 02, 2002 3.045 3.045 2.550 2.820 129,067 -0.18(-6.00%)
Aug 01, 2002 2.930 3.000 2.730 3.000 47,400 -0.08(-2.60%)
Jul 31, 2002 2.700 3.100 2.600 3.080 175,100 +0.07(+2.33%)
Jul 30, 2002 2.800 3.010 2.550 3.010 22,650,000 +0.21(+7.50%)
Jul 29, 2002 2.550 2.980 2.550 2.800 121,273 +0.25(+9.80%)
Jul 26, 2002 2.440 2.550 2.140 2.550 97,100 +0.14(+5.81%)
Jul 25, 2002 2.130 2.440 2.040 2.410 109,258 +0.21(+9.55%)
Jul 24, 2002 2.030 2.250 1.910 2.200 502,500 +0.12(+5.77%)
Jul 23, 2002 2.200 2.290 2.050 2.080 213,450 -0.22(-9.57%)
Jul 22, 2002 2.150 2.400 2.080 2.300 100,500 +0.16(+7.48%)
Jul 19, 2002 2.171 2.280 2.090 2.140 171,300 -0.24(-10.08%)
Jul 17, 2002 2.360 2.400 2.150 2.380 191,600 +0.08(+3.48%)
Jul 12, 2002 2.380 2.600 2.300 2.300 54,400 -0.08(-3.36%)
Jul 11, 2002 2.500 2.650 2.380 2.380 81,300 -0.11(-4.38%)
Jul 10, 2002 2.940 2.940 2.320 2.489 137,100 -0.46(-15.63%)
Jul 09, 2002 2.910 3.000 2.861 2.950 99,600 +0.03(+1.03%)
Jul 08, 2002 3.190 3.190 2.920 2.920 100,100 -0.27(-8.46%)
Jul 05, 2002 2.990 3.190 2.900 3.190 24,600 +0.20(+6.69%)
Jul 04, 2002 2.731 2.990 2.650 2.990 96,900 +0.00(+0.00%)
Jul 03, 2002 2.731 2.990 2.650 2.990 96,900 +0.24(+8.69%)
Jul 02, 2002 3.080 3.080 2.750 2.751 113,000 -0.24(-7.99%)
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.