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: 7:00 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 (%)
Dec 31, 2008 8.460 8.690 8.310 8.650 359,947 +0.26(+3.10%)
Dec 30, 2008 8.420 8.440 8.230 8.390 493,944 +0.03(+0.36%)
Dec 29, 2008 8.620 8.700 8.290 8.360 673,751 -0.31(-3.58%)
Dec 26, 2008 8.650 8.720 8.500 8.670 293,748 +0.06(+0.70%)
Dec 24, 2008 8.600 8.650 8.490 8.610 46,507 +0.06(+0.70%)
Dec 23, 2008 8.690 8.750 8.500 8.550 202,144 -0.14(-1.61%)
Dec 22, 2008 8.570 8.690 8.410 8.690 303,781 +0.17(+2.00%)
Dec 19, 2008 8.620 8.750 8.520 8.520 624,305 +0.01(+0.12%)
Dec 18, 2008 8.740 8.740 8.470 8.510 444,027 -0.16(-1.85%)
Dec 17, 2008 8.460 8.750 8.310 8.670 428,218 +0.23(+2.73%)
Dec 16, 2008 8.210 8.440 8.170 8.440 501,450 +0.26(+3.18%)
Dec 15, 2008 8.310 8.310 7.990 8.180 249,459 -0.06(-0.73%)
Dec 12, 2008 7.970 8.240 7.900 8.240 247,822 +0.23(+2.87%)
Dec 11, 2008 8.210 8.340 7.920 8.010 242,767 -0.27(-3.26%)
Dec 10, 2008 8.090 8.330 8.040 8.280 181,958 +0.25(+3.11%)
Dec 09, 2008 8.090 8.330 8.000 8.030 222,125 -0.13(-1.59%)
Dec 08, 2008 8.190 8.260 7.930 8.160 263,511 +0.12(+1.49%)
Dec 05, 2008 7.730 8.040 7.610 8.040 252,637 +0.22(+2.81%)
Dec 04, 2008 7.790 8.050 7.690 7.820 262,540 -0.03(-0.38%)
Dec 03, 2008 7.780 7.970 7.680 7.850 571,148 +0.02(+0.26%)
Dec 02, 2008 7.670 7.850 7.400 7.830 212,684 +0.31(+4.12%)
Dec 01, 2008 7.940 7.980 7.520 7.520 250,734 -0.51(-6.35%)
Nov 28, 2008 7.870 8.060 7.760 8.030 82,264 +0.13(+1.65%)
Nov 26, 2008 7.580 7.900 7.540 7.900 377,970 +0.24(+3.13%)
Nov 25, 2008 7.520 7.660 7.330 7.660 313,015 +0.20(+2.68%)
Nov 24, 2008 7.270 7.480 7.220 7.460 426,907 +0.25(+3.47%)
Nov 21, 2008 6.900 7.230 6.580 7.210 508,262 +0.35(+5.10%)
Nov 20, 2008 7.120 7.290 6.850 6.860 208,902 -0.34(-4.72%)
Nov 19, 2008 7.640 7.760 7.200 7.200 196,757 -0.48(-6.25%)
Nov 18, 2008 7.340 7.770 7.340 7.680 182,265 +0.08(+1.05%)
Nov 17, 2008 7.610 7.700 7.270 7.600 159,330 +0.10(+1.33%)
Nov 14, 2008 7.930 8.100 7.490 7.500 277,798 -0.67(-8.20%)
Nov 13, 2008 7.780 8.170 7.550 8.170 296,817 +0.42(+5.42%)
Nov 12, 2008 7.940 8.020 7.750 7.750 172,090 -0.20(-2.52%)
Nov 11, 2008 7.960 8.130 7.830 7.950 197,266 -0.08(-1.00%)
Nov 10, 2008 8.120 8.210 7.960 8.030 128,742 -0.09(-1.11%)
Nov 07, 2008 8.030 8.240 7.930 8.120 212,665 +0.16(+2.01%)
Nov 06, 2008 8.010 8.150 7.960 7.960 171,262 -0.08(-1.00%)
Nov 05, 2008 8.090 8.320 8.020 8.040 256,421 -0.13(-1.59%)
Nov 04, 2008 8.460 8.460 8.120 8.170 227,284 -0.29(-3.43%)
Nov 03, 2008 8.000 8.520 7.970 8.460 506,766 +0.36(+4.44%)
Oct 31, 2008 7.600 8.120 7.450 8.100 463,580 +0.30(+3.85%)
Oct 30, 2008 7.450 7.800 7.130 7.800 220,641 +0.62(+8.64%)
Oct 29, 2008 7.540 7.540 7.100 7.180 251,880 -0.31(-4.14%)
Oct 28, 2008 6.940 7.490 6.710 7.490 325,901 +0.66(+9.66%)
Oct 27, 2008 6.960 7.160 6.830 6.830 158,387 -0.28(-3.94%)
Oct 24, 2008 7.000 7.300 6.790 7.110 142,833 -0.25(-3.40%)
Oct 23, 2008 7.370 7.490 7.090 7.360 234,203 +0.00(+0.00%)
Oct 22, 2008 7.520 7.600 7.300 7.360 135,061 -0.17(-2.26%)
Oct 21, 2008 7.570 7.660 7.430 7.530 132,817 -0.16(-2.08%)
Oct 20, 2008 7.500 7.730 7.300 7.690 112,040 +0.33(+4.48%)
Oct 17, 2008 7.410 7.790 7.310 7.360 248,239 -0.29(-3.79%)
Oct 16, 2008 7.030 7.670 6.820 7.650 297,180 +0.65(+9.29%)
Oct 15, 2008 7.560 7.560 7.000 7.000 187,255 -0.48(-6.42%)
Oct 14, 2008 8.010 8.010 7.230 7.480 272,635 -0.44(-5.56%)
Oct 13, 2008 7.920 8.040 7.250 7.920 363,295 +0.02(+0.25%)
Oct 10, 2008 6.810 7.900 5.690 7.900 316,366 +0.82(+11.58%)
Oct 09, 2008 7.720 7.850 6.650 7.080 743,646 -0.58(-7.57%)
Oct 08, 2008 7.690 8.000 7.640 7.660 286,589 -0.22(-2.79%)
Oct 07, 2008 8.140 8.150 7.820 7.880 304,540 -0.16(-1.99%)
Oct 06, 2008 7.900 8.120 7.770 8.040 318,860 -0.01(-0.12%)
Oct 03, 2008 8.150 8.310 8.050 8.050 141,078 -0.06(-0.74%)
Oct 02, 2008 8.150 8.190 8.080 8.110 155,430 -0.10(-1.22%)
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.