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

Cbiz Inc (NY: CBZ )

76.19 +0.66 (+0.87%)
Streaming Delayed Price Updated: 12:14 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 (%)
Oct 30, 2009 7.120 7.160 6.970 7.040 256,987 -0.17(-2.36%)
Oct 29, 2009 7.190 7.320 6.760 7.210 397,187 +0.07(+0.98%)
Oct 28, 2009 7.310 7.390 7.140 7.140 141,249 -0.17(-2.33%)
Oct 27, 2009 7.320 7.490 7.270 7.310 129,415 -0.07(-0.95%)
Oct 26, 2009 7.470 7.620 7.320 7.380 104,937 -0.11(-1.47%)
Oct 23, 2009 7.550 7.570 7.460 7.490 238,241 -0.21(-2.73%)
Oct 22, 2009 7.470 7.720 7.234 7.700 130,507 +0.20(+2.67%)
Oct 21, 2009 7.480 7.700 7.420 7.500 188,289 +0.04(+0.54%)
Oct 20, 2009 7.400 7.490 7.400 7.460 42,029 -0.11(-1.45%)
Oct 19, 2009 7.560 7.580 7.350 7.570 56,498 +0.06(+0.80%)
Oct 16, 2009 7.540 7.620 7.480 7.510 109,395 -0.06(-0.79%)
Oct 15, 2009 7.590 7.660 7.260 7.570 118,470 -0.09(-1.17%)
Oct 14, 2009 7.630 7.670 7.540 7.660 83,831 +0.08(+1.06%)
Oct 13, 2009 7.550 7.650 7.520 7.580 63,584 +0.00(+0.00%)
Oct 12, 2009 7.650 7.690 7.560 7.580 71,539 -0.08(-1.04%)
Oct 09, 2009 7.650 7.700 7.610 7.660 65,698 +0.03(+0.39%)
Oct 08, 2009 7.660 7.760 7.530 7.630 196,622 +0.04(+0.53%)
Oct 07, 2009 7.570 7.620 7.478 7.590 132,421 +0.01(+0.13%)
Oct 06, 2009 7.280 7.590 7.270 7.580 231,525 +0.34(+4.70%)
Oct 05, 2009 7.280 7.440 7.220 7.240 227,684 -0.03(-0.41%)
Oct 02, 2009 7.200 7.360 7.180 7.270 459,852 -0.01(-0.14%)
Oct 01, 2009 7.440 7.440 7.280 7.280 145,115 -0.18(-2.41%)
Sep 30, 2009 7.330 7.510 7.160 7.460 358,606 +0.17(+2.33%)
Sep 29, 2009 7.340 7.350 7.250 7.290 124,035 -0.03(-0.41%)
Sep 28, 2009 7.210 7.380 7.080 7.320 230,830 +0.12(+1.67%)
Sep 25, 2009 7.190 7.260 7.150 7.200 293,856 +0.01(+0.14%)
Sep 24, 2009 7.270 7.330 7.130 7.190 197,096 -0.03(-0.42%)
Sep 23, 2009 7.350 7.350 7.210 7.220 284,581 -0.08(-1.10%)
Sep 22, 2009 7.240 7.320 7.190 7.300 278,498 +0.09(+1.25%)
Sep 21, 2009 7.080 7.300 7.080 7.210 253,812 +0.12(+1.69%)
Sep 18, 2009 7.150 7.150 7.020 7.090 223,517 -0.05(-0.70%)
Sep 17, 2009 7.100 7.180 7.070 7.140 116,444 +0.00(+0.00%)
Sep 16, 2009 7.130 7.200 7.100 7.140 99,525 +0.01(+0.14%)
Sep 15, 2009 7.150 7.230 7.090 7.130 130,176 -0.10(-1.38%)
Sep 14, 2009 7.040 7.240 7.040 7.230 79,688 +0.08(+1.12%)
Sep 11, 2009 7.130 7.190 7.070 7.150 75,592 +0.01(+0.14%)
Sep 10, 2009 6.990 7.140 6.980 7.140 175,973 +0.13(+1.85%)
Sep 09, 2009 6.930 7.130 6.930 7.010 136,169 -0.02(-0.28%)
Sep 08, 2009 7.150 7.190 6.980 7.030 118,739 -0.10(-1.40%)
Sep 04, 2009 7.060 7.150 6.980 7.130 114,292 +0.08(+1.13%)
Sep 03, 2009 7.060 7.060 6.970 7.050 103,044 +0.02(+0.28%)
Sep 02, 2009 7.100 7.170 7.020 7.030 74,338 -0.07(-0.99%)
Sep 01, 2009 7.150 7.300 7.090 7.100 132,464 -0.06(-0.88%)
Aug 31, 2009 7.170 7.300 7.090 7.163 315,886 -0.05(-0.66%)
Aug 28, 2009 7.260 7.300 7.160 7.210 125,804 -0.06(-0.83%)
Aug 27, 2009 7.280 7.280 7.160 7.270 146,535 -0.01(-0.14%)
Aug 26, 2009 7.260 7.280 7.220 7.280 65,993 +0.02(+0.28%)
Aug 25, 2009 7.300 7.320 7.230 7.260 245,693 -0.03(-0.41%)
Aug 24, 2009 7.310 7.370 7.260 7.290 138,853 +0.01(+0.14%)
Aug 21, 2009 7.090 7.280 7.060 7.280 358,365 +0.24(+3.41%)
Aug 20, 2009 7.020 7.040 6.880 7.040 148,475 -0.02(-0.28%)
Aug 19, 2009 6.880 7.080 6.880 7.060 126,970 +0.11(+1.58%)
Aug 18, 2009 6.990 7.050 6.920 6.950 247,911 +0.14(+2.06%)
Aug 17, 2009 6.750 7.040 6.750 6.810 291,671 -0.02(-0.29%)
Aug 14, 2009 6.710 6.850 6.660 6.830 430,144 -0.02(-0.29%)
Aug 13, 2009 6.820 6.880 6.670 6.850 309,551 +0.09(+1.33%)
Aug 12, 2009 6.480 6.850 6.450 6.760 554,536 +0.27(+4.16%)
Aug 11, 2009 6.560 6.610 6.490 6.490 321,303 -0.07(-1.07%)
Aug 10, 2009 6.510 6.610 6.480 6.560 192,195 -0.01(-0.15%)
Aug 07, 2009 6.510 6.630 6.470 6.570 199,253 +0.17(+2.66%)
Aug 06, 2009 6.520 6.520 6.390 6.400 204,138 -0.07(-1.08%)
Aug 05, 2009 6.510 6.600 6.380 6.470 356,041 +0.08(+1.25%)
Aug 04, 2009 6.490 6.590 6.340 6.390 355,302 -0.10(-1.46%)
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.