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 (%)
Jun 30, 2006 7.500 7.500 7.360 7.410 1,093,076 +0.00(+0.00%)
Jun 29, 2006 7.170 7.420 7.140 7.410 409,600 +0.31(+4.37%)
Jun 28, 2006 7.020 7.120 7.010 7.100 272,024 +0.07(+1.00%)
Jun 27, 2006 7.180 7.260 7.000 7.030 413,084 -0.17(-2.36%)
Jun 26, 2006 7.240 7.250 7.050 7.200 321,800 +0.01(+0.14%)
Jun 23, 2006 6.990 7.270 6.940 7.190 491,325 +0.15(+2.13%)
Jun 22, 2006 7.150 7.150 6.950 7.040 396,880 -0.11(-1.54%)
Jun 21, 2006 6.820 7.200 6.740 7.150 428,297 +0.32(+4.69%)
Jun 20, 2006 6.950 7.000 6.830 6.830 273,201 -0.15(-2.15%)
Jun 19, 2006 7.010 7.060 6.820 6.980 648,568 -0.04(-0.57%)
Jun 16, 2006 7.200 7.210 6.980 7.020 1,155,092 -0.21(-2.90%)
Jun 15, 2006 7.120 7.280 7.020 7.230 465,122 +0.20(+2.84%)
Jun 14, 2006 6.770 7.070 6.744 7.030 520,234 +0.23(+3.38%)
Jun 13, 2006 7.000 7.100 6.770 6.800 677,195 -0.34(-4.76%)
Jun 12, 2006 7.360 7.410 7.084 7.140 360,996 -0.24(-3.25%)
Jun 09, 2006 7.180 7.460 7.060 7.380 425,126 +0.05(+0.68%)
Jun 08, 2006 7.430 7.440 7.060 7.330 805,763 -0.16(-2.14%)
Jun 07, 2006 7.710 7.770 7.440 7.490 406,537 -0.24(-3.10%)
Jun 06, 2006 7.990 7.990 7.640 7.730 391,471 -0.24(-3.01%)
Jun 05, 2006 7.940 8.090 7.900 7.970 764,075 -0.04(-0.50%)
Jun 02, 2006 8.210 8.370 7.930 8.010 344,586 -0.30(-3.61%)
Jun 01, 2006 8.270 8.350 8.190 8.310 199,657 +0.06(+0.73%)
May 31, 2006 8.030 8.260 8.030 8.250 548,417 +0.16(+1.98%)
May 30, 2006 8.170 8.250 8.010 8.090 266,289 -0.14(-1.70%)
May 26, 2006 8.290 8.310 8.090 8.230 295,339 -0.02(-0.24%)
May 25, 2006 8.200 8.290 7.990 8.250 543,138 +0.06(+0.73%)
May 24, 2006 7.810 8.220 7.700 8.190 4,581,803 +0.23(+2.89%)
May 23, 2006 7.860 8.070 7.660 7.960 394,770 +0.05(+0.63%)
May 22, 2006 7.860 8.000 7.580 7.910 281,943 -0.06(-0.75%)
May 19, 2006 8.140 8.210 7.750 7.970 421,347 -0.18(-2.21%)
May 18, 2006 8.290 8.480 8.130 8.150 231,360 -0.16(-1.93%)
May 17, 2006 8.410 8.460 8.100 8.310 302,332 -0.14(-1.66%)
May 16, 2006 8.180 8.540 8.110 8.450 395,930 +0.27(+3.30%)
May 15, 2006 8.110 8.250 8.000 8.180 236,568 +0.04(+0.49%)
May 12, 2006 8.290 8.310 7.870 8.140 412,861 -0.20(-2.40%)
May 11, 2006 8.850 8.900 8.310 8.340 340,028 -0.49(-5.55%)
May 10, 2006 9.000 9.000 8.790 8.830 244,359 -0.13(-1.45%)
May 09, 2006 8.870 8.970 8.800 8.960 459,260 +0.11(+1.24%)
May 08, 2006 8.740 8.900 8.660 8.850 334,123 +0.05(+0.57%)
May 05, 2006 8.990 9.000 8.770 8.800 325,789 -0.15(-1.68%)
May 04, 2006 8.750 8.970 8.720 8.950 498,764 +0.21(+2.40%)
May 03, 2006 8.650 8.750 8.560 8.740 525,101 +0.07(+0.81%)
May 02, 2006 8.520 8.750 8.520 8.670 593,382 +0.12(+1.40%)
May 01, 2006 8.390 8.550 8.120 8.550 570,844 +0.21(+2.52%)
Apr 28, 2006 8.710 8.710 8.210 8.340 426,700 -0.34(-3.92%)
Apr 27, 2006 8.760 8.770 7.700 8.680 672,291 -0.06(-0.69%)
Apr 26, 2006 8.910 8.910 8.700 8.740 703,386 +0.07(+0.81%)
Apr 25, 2006 8.740 8.750 8.600 8.670 515,387 -0.03(-0.34%)
Apr 24, 2006 8.380 8.700 8.260 8.700 576,378 +0.32(+3.82%)
Apr 21, 2006 8.430 8.510 8.330 8.380 440,629 -0.06(-0.71%)
Apr 20, 2006 8.500 8.560 8.300 8.440 291,905 -0.06(-0.71%)
Apr 19, 2006 8.550 8.590 8.440 8.500 323,786 +0.00(+0.00%)
Apr 18, 2006 8.400 8.600 8.400 8.500 512,257 +0.08(+0.95%)
Apr 17, 2006 8.250 8.450 8.100 8.420 582,371 +0.18(+2.18%)
Apr 13, 2006 8.100 8.250 8.010 8.240 301,811 +0.14(+1.73%)
Apr 12, 2006 8.160 8.200 7.990 8.100 283,137 -0.06(-0.74%)
Apr 11, 2006 8.200 8.200 8.090 8.160 482,309 +0.02(+0.25%)
Apr 10, 2006 7.850 8.150 7.850 8.140 574,601 +0.24(+3.04%)
Apr 07, 2006 8.050 8.150 7.820 7.900 214,289 -0.07(-0.88%)
Apr 06, 2006 7.980 8.120 7.870 7.970 303,213 -0.05(-0.62%)
Apr 05, 2006 8.000 8.050 7.870 8.020 264,998 +0.08(+1.01%)
Apr 04, 2006 8.031 8.124 7.890 7.940 423,993 -0.14(-1.73%)
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.