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 28, 2003 2.700 2.800 2.700 2.780 185,700 +0.03(+1.09%)
Feb 27, 2003 2.750 2.840 2.680 2.750 44,300 -0.01(-0.36%)
Feb 26, 2003 2.760 2.820 2.660 2.760 111,100 -0.01(-0.36%)
Feb 25, 2003 2.770 2.850 2.710 2.770 41,400 -0.03(-1.07%)
Feb 24, 2003 2.660 2.800 2.660 2.800 73,000 +0.05(+1.82%)
Feb 21, 2003 2.750 2.800 2.580 2.750 51,000 +0.01(+0.36%)
Feb 20, 2003 2.700 2.790 2.600 2.740 64,200 -0.01(-0.36%)
Feb 19, 2003 2.770 2.890 2.700 2.750 115,000 -0.08(-2.83%)
Feb 18, 2003 2.750 2.850 2.700 2.830 73,100 +0.03(+1.07%)
Feb 14, 2003 2.630 2.850 2.630 2.800 96,300 +0.20(+7.69%)
Feb 13, 2003 2.610 2.680 2.550 2.600 30,800 +0.05(+1.96%)
Feb 12, 2003 2.600 2.670 2.550 2.550 88,000 -0.00(-0.04%)
Feb 11, 2003 2.400 2.600 2.400 2.551 892,100 +0.11(+4.55%)
Feb 10, 2003 2.460 2.490 2.420 2.440 59,700 -0.02(-0.81%)
Feb 07, 2003 2.510 2.510 2.350 2.460 56,800 -0.04(-1.60%)
Feb 06, 2003 2.450 2.530 2.450 2.500 112,100 -0.05(-1.96%)
Feb 05, 2003 2.500 2.590 2.500 2.550 96,500 +0.09(+3.66%)
Feb 04, 2003 2.510 2.510 2.350 2.460 33,800 -0.04(-1.60%)
Feb 03, 2003 2.560 2.620 2.480 2.500 30,500 -0.04(-1.61%)
Jan 31, 2003 2.310 2.630 2.300 2.541 71,000 +0.19(+8.22%)
Jan 30, 2003 2.460 2.400 2.300 2.348 59,700 -0.11(-4.55%)
Jan 29, 2003 2.390 2.490 2.350 2.460 111,400 +0.05(+2.07%)
Jan 28, 2003 2.400 2.490 2.350 2.410 139,300 +0.06(+2.55%)
Jan 27, 2003 2.410 2.620 2.350 2.350 97,500 -0.05(-2.08%)
Jan 24, 2003 2.520 2.550 2.400 2.400 99,300 -0.18(-6.98%)
Jan 23, 2003 2.520 2.650 2.500 2.580 52,400 +0.03(+1.18%)
Jan 22, 2003 2.570 2.600 2.550 2.550 90,400 -0.02(-0.78%)
Jan 21, 2003 2.550 2.660 2.550 2.570 82,300 +0.03(+1.18%)
Jan 17, 2003 2.610 2.640 2.510 2.540 75,100 -0.02(-0.78%)
Jan 16, 2003 2.550 2.600 2.510 2.560 48,300 -0.01(-0.39%)
Jan 15, 2003 2.650 2.700 2.500 2.570 106,200 -0.10(-3.75%)
Jan 14, 2003 2.770 2.770 2.630 2.670 51,900 -0.03(-1.11%)
Jan 13, 2003 2.750 2.800 2.620 2.700 63,400 -0.07(-2.53%)
Jan 10, 2003 2.780 2.810 2.710 2.770 29,000 +0.02(+0.73%)
Jan 09, 2003 2.740 2.850 2.700 2.750 84,300 +0.05(+1.85%)
Jan 08, 2003 2.740 2.780 2.620 2.700 89,200 -0.04(-1.46%)
Jan 07, 2003 2.790 2.860 2.630 2.740 73,400 +0.00(+0.00%)
Jan 06, 2003 2.710 2.900 2.600 2.740 37,900 +0.04(+1.48%)
Jan 03, 2003 2.550 2.850 2.550 2.700 66,100 -0.25(-8.47%)
Jan 02, 2003 2.800 2.950 2.510 2.950 77,300 +0.30(+11.32%)
Dec 31, 2002 2.720 2.920 2.600 2.650 138,900 -0.07(-2.57%)
Dec 30, 2002 2.820 2.970 2.690 2.720 88,400 -0.08(-2.86%)
Dec 27, 2002 2.850 2.980 2.800 2.800 64,900 -0.10(-3.45%)
Dec 26, 2002 2.910 2.990 2.910 2.900 96,300 -0.04(-1.36%)
Dec 24, 2002 2.840 3.000 2.840 2.940 55,900 +0.01(+0.34%)
Dec 23, 2002 3.120 2.990 2.770 2.930 114,200 +0.09(+3.17%)
Dec 20, 2002 3.120 3.250 2.810 2.840 245,600 -0.15(-5.02%)
Dec 19, 2002 2.890 3.010 2.790 2.990 51,000 +0.19(+6.79%)
Dec 18, 2002 2.900 3.000 2.750 2.800 213,600 -0.20(-6.67%)
Dec 17, 2002 3.220 3.220 2.900 3.000 70,800 -0.23(-7.12%)
Dec 16, 2002 2.850 3.250 2.790 3.230 164,700 +0.49(+17.88%)
Dec 13, 2002 2.910 2.970 2.670 2.740 67,000 -0.24(-8.05%)
Dec 12, 2002 2.860 3.020 2.700 2.980 115,600 +0.06(+2.05%)
Dec 11, 2002 2.950 3.030 2.900 2.920 58,100 -0.03(-1.02%)
Dec 10, 2002 2.950 3.000 2.850 2.950 39,500 +0.20(+7.27%)
Dec 09, 2002 3.110 3.150 2.740 2.750 68,300 -0.32(-10.42%)
Dec 06, 2002 3.150 3.290 3.050 3.070 46,600 -0.11(-3.46%)
Dec 05, 2002 3.340 3.470 3.180 3.180 97,400 -0.19(-5.64%)
Dec 04, 2002 3.340 3.500 3.280 3.370 95,000 -0.02(-0.59%)
Dec 03, 2002 3.337 3.491 3.250 3.390 136,500 +0.05(+1.50%)
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.