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

Cbiz Inc (NY: CBZ )

75.53 -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2009 6.690 6.760 6.520 6.540 641,899 -0.20(-2.97%)
Jul 30, 2009 7.050 7.080 6.680 6.740 694,760 -0.25(-3.58%)
Jul 29, 2009 7.200 7.240 6.690 6.990 641,372 -0.39(-5.28%)
Jul 28, 2009 7.300 7.400 7.170 7.380 139,154 +0.07(+0.96%)
Jul 27, 2009 7.380 7.380 7.180 7.310 119,114 -0.08(-1.08%)
Jul 24, 2009 7.270 7.400 7.220 7.390 781 +0.04(+0.54%)
Jul 23, 2009 7.190 7.390 7.160 7.350 148,083 +0.12(+1.66%)
Jul 22, 2009 7.210 7.250 7.160 7.230 83,058 -0.02(-0.28%)
Jul 21, 2009 7.120 7.250 7.070 7.250 230,175 +0.15(+2.11%)
Jul 20, 2009 7.140 7.240 7.080 7.100 277,612 -0.03(-0.42%)
Jul 17, 2009 7.100 7.240 7.060 7.130 192,813 +0.02(+0.28%)
Jul 16, 2009 7.090 7.220 7.080 7.110 138,708 -0.04(-0.56%)
Jul 15, 2009 6.990 7.160 6.890 7.150 192,413 +0.23(+3.32%)
Jul 14, 2009 6.960 6.990 6.850 6.920 52,100 -0.06(-0.86%)
Jul 13, 2009 6.820 6.980 6.810 6.980 162,850 +0.17(+2.50%)
Jul 10, 2009 6.640 6.830 6.600 6.810 421,261 +0.11(+1.64%)
Jul 09, 2009 6.840 6.860 6.590 6.700 124,178 -0.12(-1.76%)
Jul 08, 2009 6.770 6.885 6.740 6.820 246,713 +0.06(+0.89%)
Jul 07, 2009 6.770 6.860 6.730 6.760 189,607 -0.02(-0.29%)
Jul 06, 2009 6.890 6.910 6.690 6.780 523,720 -0.15(-2.16%)
Jul 02, 2009 7.120 7.120 6.930 6.930 159,237 -0.20(-2.81%)
Jul 01, 2009 7.180 7.280 7.100 7.130 202,059 +0.01(+0.14%)
Jun 30, 2009 7.200 7.234 7.120 7.120 207,028 -0.08(-1.11%)
Jun 29, 2009 7.210 7.250 7.020 7.200 146,707 +0.02(+0.28%)
Jun 26, 2009 7.110 7.210 7.110 7.180 409,372 +0.01(+0.14%)
Jun 25, 2009 7.110 7.170 7.060 7.170 138,058 +0.10(+1.41%)
Jun 24, 2009 7.160 7.180 7.030 7.070 101,969 -0.03(-0.42%)
Jun 23, 2009 7.120 7.220 7.100 7.100 154,130 +0.01(+0.14%)
Jun 22, 2009 7.260 7.310 7.040 7.090 381,770 -0.20(-2.74%)
Jun 19, 2009 7.140 7.310 7.140 7.290 324,843 +0.10(+1.39%)
Jun 18, 2009 7.090 7.200 7.040 7.190 83,578 +0.06(+0.84%)
Jun 17, 2009 7.060 7.200 7.060 7.130 108,768 +0.08(+1.13%)
Jun 16, 2009 7.200 7.200 6.970 7.050 127,792 -0.09(-1.26%)
Jun 15, 2009 7.100 7.170 6.970 7.140 203,715 -0.03(-0.42%)
Jun 12, 2009 7.230 7.230 7.020 7.170 167,853 -0.09(-1.24%)
Jun 11, 2009 7.210 7.300 7.130 7.260 231,553 +0.09(+1.26%)
Jun 10, 2009 7.110 7.210 7.000 7.170 290,198 +0.08(+1.13%)
Jun 09, 2009 7.260 7.280 7.070 7.090 86,901 -0.17(-2.34%)
Jun 08, 2009 7.250 7.380 7.040 7.260 349,483 +0.05(+0.69%)
Jun 05, 2009 7.350 7.400 7.150 7.210 104,399 -0.13(-1.77%)
Jun 04, 2009 7.210 7.340 7.110 7.340 125,341 +0.16(+2.23%)
Jun 03, 2009 7.110 7.190 7.020 7.180 96,237 +0.03(+0.42%)
Jun 02, 2009 7.160 7.300 7.120 7.150 235,793 -0.07(-0.97%)
Jun 01, 2009 7.340 7.400 7.180 7.220 277,919 -0.01(-0.14%)
May 29, 2009 7.090 7.230 6.980 7.230 233,787 +0.14(+1.97%)
May 28, 2009 7.220 7.260 6.970 7.090 275,044 -0.12(-1.66%)
May 27, 2009 7.150 7.280 7.020 7.210 243,912 -0.01(-0.14%)
May 26, 2009 6.950 7.340 6.950 7.220 267,101 +0.22(+3.14%)
May 22, 2009 7.020 7.060 6.880 7.000 118,897 +0.00(+0.00%)
May 21, 2009 7.150 7.170 6.900 7.000 274,986 -0.25(-3.45%)
May 20, 2009 7.380 7.420 7.240 7.250 173,900 -0.10(-1.36%)
May 19, 2009 7.350 7.480 7.220 7.350 100,581 -0.05(-0.68%)
May 18, 2009 7.260 7.460 7.200 7.400 116,202 +0.20(+2.78%)
May 15, 2009 7.270 7.340 7.160 7.200 181,423 -0.12(-1.64%)
May 14, 2009 7.220 7.430 7.180 7.320 189,243 +0.14(+1.95%)
May 13, 2009 7.330 7.380 7.160 7.180 101,592 -0.29(-3.88%)
May 12, 2009 7.480 7.510 7.300 7.470 118,619 +0.00(+0.00%)
May 11, 2009 7.390 7.550 7.280 7.470 154,880 -0.08(-1.06%)
May 08, 2009 7.500 7.610 7.280 7.550 190,697 +0.19(+2.58%)
May 07, 2009 7.710 7.710 7.290 7.360 739,168 -0.29(-3.79%)
May 06, 2009 7.660 7.660 7.410 7.650 204,267 +0.14(+1.86%)
May 05, 2009 7.670 7.690 7.500 7.510 168,936 -0.19(-2.47%)
May 04, 2009 7.760 7.770 7.680 7.700 260,509 -0.20(-2.53%)
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.