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 (%)
Jul 30, 2010 6.590 6.630 6.430 6.590 342,535 +0.07(+1.07%)
Jul 29, 2010 6.780 6.780 6.500 6.520 1,914 -0.20(-2.98%)
Jul 28, 2010 6.720 6.740 6.530 6.720 1,562 +0.09(+1.36%)
Jul 27, 2010 6.410 6.690 6.410 6.630 2,079 +0.28(+4.41%)
Jul 26, 2010 6.520 6.610 6.340 6.350 346,892 -0.17(-2.61%)
Jul 23, 2010 6.400 6.570 6.390 6.520 240,907 +0.08(+1.24%)
Jul 22, 2010 6.300 6.450 6.260 6.440 5,640 +0.23(+3.70%)
Jul 21, 2010 6.400 6.400 6.200 6.210 138,379 -0.14(-2.20%)
Jul 20, 2010 6.200 6.360 6.190 6.350 1,286 +0.08(+1.28%)
Jul 19, 2010 6.200 6.320 6.190 6.270 180,330 +0.10(+1.62%)
Jul 16, 2010 6.170 6.400 6.170 6.170 244,750 -0.24(-3.74%)
Jul 15, 2010 6.510 6.610 6.350 6.410 192,602 -0.08(-1.23%)
Jul 14, 2010 6.640 6.710 6.480 6.490 4,476 -0.19(-2.84%)
Jul 13, 2010 6.680 6.690 6.560 6.680 5,020 +0.12(+1.83%)
Jul 12, 2010 6.490 6.590 6.440 6.560 145,603 +0.04(+0.61%)
Jul 09, 2010 6.520 6.560 6.470 6.520 182,460 +0.03(+0.46%)
Jul 08, 2010 6.490 6.490 6.380 6.490 2,499 +0.14(+2.20%)
Jul 07, 2010 6.200 6.360 6.200 6.350 2,327 +0.15(+2.42%)
Jul 06, 2010 6.200 6.290 6.110 6.200 4,044 +0.02(+0.32%)
Jul 02, 2010 6.180 6.300 6.131 6.180 157,108 -0.05(-0.80%)
Jul 01, 2010 6.370 6.370 6.130 6.230 1,817,066 -0.13(-2.04%)
Jun 30, 2010 6.360 6.500 6.350 6.360 3,649 -0.06(-0.93%)
Jun 29, 2010 6.500 6.610 6.380 6.420 1,881 -0.37(-5.45%)
Jun 25, 2010 6.790 6.950 6.550 6.790 857,185 +0.24(+3.66%)
Jun 24, 2010 6.550 6.640 6.500 6.550 2,612 +0.00(+0.00%)
Jun 23, 2010 6.500 6.580 6.500 6.550 51,872 +0.02(+0.31%)
Jun 22, 2010 6.530 6.730 6.530 6.530 4,284 -0.13(-1.95%)
Jun 21, 2010 6.810 6.810 6.600 6.660 82,012 -0.06(-0.89%)
Jun 18, 2010 6.720 6.780 6.680 6.720 179,547 +0.00(+0.00%)
Jun 17, 2010 6.720 6.790 6.670 6.720 218 -0.01(-0.15%)
Jun 16, 2010 6.750 6.820 6.730 6.730 79,018 -0.09(-1.32%)
Jun 15, 2010 6.820 6.820 6.605 6.820 2,486 +0.25(+3.81%)
Jun 14, 2010 6.850 6.850 6.550 6.570 138,342 -0.21(-3.10%)
Jun 11, 2010 6.630 6.780 6.630 6.780 81,876 +0.06(+0.89%)
Jun 10, 2010 6.720 6.735 6.560 6.720 5,628 +0.18(+2.75%)
Jun 09, 2010 6.630 6.760 6.480 6.540 180,596 -0.03(-0.46%)
Jun 08, 2010 6.480 6.620 6.420 6.570 4,365 +0.10(+1.55%)
Jun 07, 2010 6.570 6.740 6.450 6.470 229,336 -0.06(-0.92%)
Jun 04, 2010 6.530 6.760 6.530 6.530 211,170 -0.33(-4.81%)
Jun 03, 2010 6.860 6.890 6.560 6.860 176,042 +0.28(+4.26%)
Jun 02, 2010 6.580 6.670 6.460 6.580 227,475 +0.07(+1.08%)
Jun 01, 2010 6.510 6.750 6.510 6.510 1,584 -0.09(-1.36%)
May 28, 2010 6.600 6.660 6.560 6.600 71,247 -0.06(-0.90%)
May 27, 2010 6.680 6.680 6.540 6.660 83,318 +0.10(+1.52%)
May 26, 2010 6.560 6.620 6.400 6.560 1,589 +0.12(+1.86%)
May 25, 2010 6.320 6.470 6.270 6.440 122,795 +0.00(+0.00%)
May 24, 2010 6.470 6.570 6.370 6.440 146,611 -0.01(-0.16%)
May 21, 2010 6.390 6.560 6.390 6.450 233,792 -0.01(-0.15%)
May 20, 2010 6.540 6.650 6.450 6.460 206,788 -0.21(-3.15%)
May 19, 2010 6.630 6.750 6.590 6.670 187,273 +0.00(+0.00%)
May 18, 2010 6.920 6.920 6.660 6.670 669 -0.17(-2.49%)
May 17, 2010 6.730 7.000 6.710 6.840 327,194 +0.12(+1.79%)
May 14, 2010 6.720 6.730 6.640 6.720 196,235 -0.03(-0.44%)
May 13, 2010 6.700 6.780 6.590 6.750 193,879 +0.03(+0.45%)
May 12, 2010 6.600 6.750 6.565 6.720 674,248 +0.12(+1.82%)
May 11, 2010 6.590 6.660 6.570 6.600 160 +0.04(+0.61%)
May 10, 2010 6.535 6.580 6.500 6.560 233,351 +0.15(+2.34%)
May 07, 2010 6.480 6.590 6.390 6.410 386,822 -0.14(-2.14%)
May 06, 2010 6.600 6.650 6.380 6.550 294,433 -0.10(-1.50%)
May 05, 2010 6.737 6.830 6.380 6.650 894,149 -0.49(-6.86%)
May 04, 2010 7.220 7.240 7.030 7.140 195,472 -0.12(-1.65%)
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.