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

Cbiz Inc (NY: CBZ )

79.55 +1.56 (+2.00%)
Streaming Delayed Price Updated: 12:03 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 (%)
Aug 31, 2011 6.900 6.930 6.790 6.810 210,900 -0.06(-0.87%)
Aug 30, 2011 6.970 7.030 6.810 6.870 438,661 -0.16(-2.28%)
Aug 29, 2011 6.880 7.030 6.791 7.030 111,137 +0.22(+3.23%)
Aug 26, 2011 6.720 6.940 6.650 6.810 126,917 +0.04(+0.59%)
Aug 25, 2011 7.040 7.100 6.760 6.770 171,938 -0.23(-3.29%)
Aug 24, 2011 6.930 7.000 6.850 7.000 90,156 +0.08(+1.16%)
Aug 23, 2011 6.690 6.940 6.660 6.920 208,267 +0.23(+3.44%)
Aug 22, 2011 6.710 6.780 6.620 6.690 277,218 +0.06(+0.90%)
Aug 19, 2011 6.540 6.765 6.540 6.630 324,980 -0.01(-0.15%)
Aug 18, 2011 6.660 6.760 6.560 6.640 369,200 -0.22(-3.21%)
Aug 17, 2011 6.770 6.860 6.710 6.860 185,940 +0.14(+2.08%)
Aug 16, 2011 6.710 6.835 6.630 6.720 209,561 -0.08(-1.18%)
Aug 15, 2011 6.440 6.820 6.380 6.800 1,114,357 +0.42(+6.58%)
Aug 12, 2011 6.440 6.530 6.340 6.380 448,699 -0.04(-0.62%)
Aug 11, 2011 6.430 6.560 6.360 6.420 406,443 +0.01(+0.16%)
Aug 10, 2011 6.690 6.750 6.380 6.410 254,453 -0.49(-7.10%)
Aug 09, 2011 6.760 6.900 6.270 6.900 399,604 +0.44(+6.81%)
Aug 08, 2011 6.760 6.920 6.450 6.460 353,154 -0.43(-6.24%)
Aug 05, 2011 6.960 7.030 6.700 6.890 205,165 -0.01(-0.14%)
Aug 04, 2011 7.190 7.210 6.900 6.900 417,398 -0.37(-5.09%)
Aug 03, 2011 7.400 7.470 7.250 7.270 1,217,296 -0.13(-1.76%)
Aug 02, 2011 7.400 7.520 7.370 7.400 576,095 -0.06(-0.80%)
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.