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

Cbiz Inc (NY: CBZ )

79.03 +1.05 (+1.34%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 (%)
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%)
Oct 01, 2008 8.400 8.420 8.170 8.210 387,972 -0.24(-2.84%)
Sep 30, 2008 8.330 8.500 8.270 8.450 181,115 +0.09(+1.08%)
Sep 29, 2008 8.450 8.640 7.760 8.360 143,361 -0.20(-2.34%)
Sep 26, 2008 8.420 8.650 8.380 8.560 0 -0.03(-0.35%)
Sep 25, 2008 8.380 8.700 8.380 8.590 106,856 +0.14(+1.66%)
Sep 24, 2008 8.630 8.720 8.400 8.450 169,509 -0.38(-4.30%)
Sep 23, 2008 8.820 8.930 8.740 8.830 88,604 +0.03(+0.34%)
Sep 22, 2008 8.920 9.020 8.550 8.800 242,704 -0.20(-2.22%)
Sep 19, 2008 8.730 9.000 8.430 9.000 0 +0.48(+5.63%)
Sep 18, 2008 8.720 9.000 8.485 8.520 700,401 -0.01(-0.12%)
Sep 17, 2008 8.560 8.670 8.390 8.530 213,560 -0.12(-1.39%)
Sep 16, 2008 8.210 8.650 7.970 8.650 343,418 +0.18(+2.13%)
Sep 15, 2008 8.410 8.550 8.290 8.470 268,360 +0.04(+0.47%)
Sep 12, 2008 8.420 8.470 8.360 8.430 97,768 -0.02(-0.24%)
Sep 11, 2008 8.400 8.470 8.310 8.450 104,354 +0.05(+0.60%)
Sep 10, 2008 8.200 8.450 8.200 8.400 118,814 +0.20(+2.44%)
Sep 09, 2008 8.330 8.480 8.190 8.200 142,820 -0.13(-1.56%)
Sep 08, 2008 8.290 8.350 8.200 8.330 128,116 +0.19(+2.33%)
Sep 05, 2008 8.150 8.170 8.090 8.140 0 -0.01(-0.12%)
Sep 04, 2008 8.290 8.310 8.100 8.150 141,421 -0.20(-2.40%)
Sep 03, 2008 8.460 8.460 8.290 8.350 125,763 -0.06(-0.71%)
Sep 02, 2008 8.590 8.590 8.350 8.410 186,827 -0.09(-1.06%)
Aug 29, 2008 8.540 8.550 8.430 8.500 158,255 -0.04(-0.47%)
Aug 28, 2008 8.200 8.560 8.200 8.540 217,866 +0.36(+4.40%)
Aug 27, 2008 8.130 8.220 8.050 8.180 141,606 +0.03(+0.37%)
Aug 26, 2008 8.090 8.160 8.040 8.150 77,626 +0.06(+0.74%)
Aug 25, 2008 8.300 8.330 8.050 8.090 131,348 -0.27(-3.23%)
Aug 22, 2008 8.300 8.390 8.270 8.360 79,825 +0.12(+1.46%)
Aug 21, 2008 8.180 8.310 8.180 8.240 75,169 -0.02(-0.24%)
Aug 20, 2008 8.340 8.380 8.190 8.260 70,800 -0.03(-0.36%)
Aug 19, 2008 8.240 8.290 8.190 8.290 102,255 -0.02(-0.24%)
Aug 18, 2008 8.300 8.370 8.230 8.310 87,527 +0.03(+0.36%)
Aug 15, 2008 8.410 8.460 8.120 8.280 0 -0.13(-1.55%)
Aug 14, 2008 8.400 8.500 8.300 8.410 162,059 -0.05(-0.59%)
Aug 13, 2008 8.300 8.480 8.220 8.460 151,296 +0.15(+1.81%)
Aug 12, 2008 8.450 8.480 8.250 8.310 169,445 -0.18(-2.12%)
Aug 11, 2008 8.260 8.490 8.160 8.490 136,740 +0.25(+3.03%)
Aug 08, 2008 8.160 8.340 8.110 8.240 184,062 +0.09(+1.10%)
Aug 07, 2008 8.120 8.180 8.020 8.150 91,940 -0.02(-0.24%)
Aug 06, 2008 8.100 8.190 8.000 8.170 202,672 +0.04(+0.49%)
Aug 05, 2008 8.160 8.240 8.030 8.130 207,482 +0.06(+0.74%)
Aug 04, 2008 8.150 8.170 7.950 8.070 158,264 -0.07(-0.86%)
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.