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

Cbiz Inc (NY: CBZ )

76.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 29, 2005 4.460 4.590 4.410 4.550 206,586 +0.06(+1.34%)
Jul 28, 2005 4.480 4.500 4.310 4.490 194,736 +0.04(+0.90%)
Jul 27, 2005 4.400 4.500 4.300 4.450 258,627 +0.06(+1.37%)
Jul 26, 2005 4.290 4.450 4.240 4.390 178,313 +0.12(+2.81%)
Jul 25, 2005 4.260 4.330 4.240 4.270 117,141 -0.06(-1.39%)
Jul 22, 2005 4.110 4.340 4.100 4.330 119,127 +0.25(+6.13%)
Jul 21, 2005 4.250 4.250 4.068 4.080 88,931 -0.17(-4.00%)
Jul 20, 2005 4.190 4.250 4.160 4.250 57,349 +0.04(+0.95%)
Jul 19, 2005 4.230 4.270 4.160 4.210 105,148 +0.03(+0.72%)
Jul 18, 2005 4.150 4.280 4.150 4.180 214,114 -0.05(-1.18%)
Jul 15, 2005 4.190 4.300 4.190 4.230 282,960 -0.02(-0.47%)
Jul 14, 2005 4.290 4.300 4.230 4.250 169,332 -0.03(-0.70%)
Jul 13, 2005 4.290 4.300 4.220 4.280 208,359 +0.01(+0.23%)
Jul 12, 2005 4.200 4.280 4.170 4.270 244,329 +0.07(+1.67%)
Jul 11, 2005 4.080 4.210 4.020 4.200 290,272 +0.10(+2.44%)
Jul 08, 2005 4.100 4.102 4.040 4.100 273,208 +0.02(+0.49%)
Jul 07, 2005 3.970 4.090 3.920 4.080 160,921 +0.00(+0.00%)
Jul 06, 2005 4.010 4.100 4.010 4.080 223,993 +0.03(+0.74%)
Jul 05, 2005 4.040 4.070 4.000 4.050 236,400 -0.04(-0.98%)
Jul 01, 2005 4.000 4.100 3.980 4.090 182,700 +0.04(+0.99%)
Jun 30, 2005 4.030 4.100 3.980 4.050 134,186 +0.01(+0.25%)
Jun 29, 2005 4.090 4.100 3.950 4.040 73,054 -0.04(-0.98%)
Jun 28, 2005 4.000 4.080 3.950 4.080 138,031 +0.09(+2.26%)
Jun 27, 2005 3.990 4.000 3.910 3.990 127,257 -0.01(-0.25%)
Jun 24, 2005 3.900 4.020 3.820 4.000 298,780 +0.09(+2.30%)
Jun 23, 2005 4.040 4.040 3.820 3.910 221,737 -0.16(-3.93%)
Jun 22, 2005 4.100 4.120 4.030 4.070 103,944 +0.02(+0.49%)
Jun 21, 2005 4.100 4.200 4.030 4.050 67,812 -0.05(-1.22%)
Jun 20, 2005 4.090 4.200 4.080 4.100 122,405 -0.03(-0.73%)
Jun 17, 2005 4.200 4.220 4.090 4.130 235,072 -0.05(-1.20%)
Jun 16, 2005 4.090 4.180 4.070 4.180 174,429 +0.06(+1.46%)
Jun 15, 2005 4.060 4.120 3.940 4.120 405,574 +0.07(+1.73%)
Jun 14, 2005 3.990 4.060 3.960 4.050 268,795 +0.06(+1.50%)
Jun 13, 2005 4.050 4.090 3.960 3.990 197,323 -0.06(-1.48%)
Jun 10, 2005 4.120 4.130 3.960 4.050 243,334 -0.07(-1.70%)
Jun 09, 2005 4.090 4.130 4.040 4.120 230,093 +0.04(+0.86%)
Jun 08, 2005 4.160 4.200 4.030 4.085 230,795 -0.08(-1.80%)
Jun 07, 2005 4.140 4.200 4.020 4.160 247,888 +0.01(+0.24%)
Jun 06, 2005 4.000 4.200 3.940 4.150 425,102 +0.11(+2.72%)
Jun 03, 2005 4.040 4.150 4.000 4.040 328,303 -0.08(-1.94%)
Jun 02, 2005 3.990 4.180 3.990 4.120 671,657 +0.00(+0.00%)
Jun 01, 2005 3.970 4.150 3.960 4.120 287,712 +0.11(+2.74%)
May 31, 2005 3.940 4.090 3.900 4.010 293,487 +0.05(+1.26%)
May 27, 2005 3.950 4.000 3.870 3.960 260,761 -0.03(-0.75%)
May 26, 2005 3.800 4.000 3.800 3.990 212,853 +0.16(+4.18%)
May 25, 2005 3.830 3.930 3.830 3.830 176,452 -0.01(-0.26%)
May 24, 2005 3.820 3.960 3.820 3.840 267,600 -0.10(-2.54%)
May 23, 2005 3.910 4.060 3.910 3.940 185,913 -0.02(-0.51%)
May 20, 2005 4.050 4.050 3.930 3.960 149,069 -0.08(-1.98%)
May 19, 2005 3.950 4.080 3.870 4.040 380,784 +0.06(+1.51%)
May 18, 2005 3.800 4.000 3.690 3.980 320,300 +0.25(+6.70%)
May 17, 2005 3.750 3.760 3.690 3.730 154,290 +0.00(+0.00%)
May 16, 2005 3.660 3.770 3.660 3.730 121,397 +0.12(+3.32%)
May 13, 2005 3.640 3.690 3.600 3.610 103,093 +0.01(+0.28%)
May 12, 2005 3.700 3.780 3.600 3.600 141,858 -0.13(-3.49%)
May 11, 2005 3.680 3.780 3.670 3.730 121,532 -0.01(-0.27%)
May 10, 2005 3.670 3.750 3.670 3.740 133,328 +0.00(+0.00%)
May 09, 2005 3.710 3.760 3.700 3.740 65,069 +0.06(+1.63%)
May 06, 2005 3.780 3.830 3.680 3.680 126,731 -0.01(-0.27%)
May 05, 2005 3.950 4.000 3.680 3.690 222,688 -0.29(-7.29%)
May 04, 2005 3.910 4.000 3.830 3.980 175,175 +0.12(+3.11%)
May 03, 2005 3.640 3.860 3.640 3.860 215,844 +0.17(+4.61%)
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.