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

Cbiz Inc (NY: CBZ )

76.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2011 7.320 7.400 7.310 7.360 99,982 +0.08(+1.10%)
Jun 29, 2011 7.380 7.380 7.240 7.280 110,675 -0.10(-1.36%)
Jun 28, 2011 7.250 7.425 7.220 7.380 109,477 +0.15(+2.07%)
Jun 27, 2011 7.260 7.330 7.190 7.230 161,161 -0.02(-0.28%)
Jun 24, 2011 7.330 7.360 7.200 7.250 765,269 -0.08(-1.09%)
Jun 23, 2011 7.170 7.380 7.110 7.330 138,525 +0.08(+1.10%)
Jun 22, 2011 7.340 7.370 7.220 7.250 198,284 -0.14(-1.89%)
Jun 21, 2011 7.360 7.430 7.350 7.390 147,462 +0.07(+0.96%)
Jun 20, 2011 7.260 7.330 7.260 7.320 152,642 -0.01(-0.14%)
Jun 17, 2011 7.450 7.450 7.290 7.330 325,131 -0.10(-1.35%)
Jun 16, 2011 7.380 7.460 7.300 7.430 153,112 +0.04(+0.54%)
Jun 15, 2011 7.460 7.520 7.340 7.390 104,627 -0.14(-1.86%)
Jun 14, 2011 7.430 7.570 7.430 7.530 370,502 +0.15(+2.03%)
Jun 13, 2011 7.340 7.450 7.280 7.380 133,163 +0.05(+0.68%)
Jun 10, 2011 7.380 7.430 7.200 7.330 139,730 -0.10(-1.35%)
Jun 09, 2011 7.460 7.520 7.420 7.430 66,834 -0.03(-0.40%)
Jun 08, 2011 7.400 7.490 7.360 7.460 89,201 +0.02(+0.27%)
Jun 07, 2011 7.420 7.530 7.380 7.440 151,603 +0.06(+0.81%)
Jun 06, 2011 7.370 7.450 7.360 7.380 160,151 -0.01(-0.14%)
Jun 03, 2011 7.430 7.440 7.330 7.390 151,607 -0.12(-1.60%)
May 24, 2011 7.520 7.570 7.480 7.510 164,974 -0.01(-0.13%)
May 23, 2011 7.390 7.580 7.380 7.520 133,248 +0.00(+0.00%)
May 20, 2011 7.530 7.610 7.500 7.520 267,685 -0.02(-0.27%)
May 19, 2011 7.620 7.650 7.510 7.540 136,599 -0.08(-1.05%)
May 18, 2011 7.490 7.640 7.360 7.620 154,027 +0.12(+1.60%)
May 17, 2011 7.120 7.500 7.120 7.500 227,759 +0.36(+5.04%)
May 16, 2011 7.190 7.360 7.130 7.140 214,891 -0.10(-1.38%)
May 13, 2011 7.330 7.360 7.180 7.240 110,229 -0.11(-1.50%)
May 12, 2011 7.250 7.350 7.159 7.350 87,050 +0.02(+0.27%)
May 11, 2011 7.320 7.390 7.280 7.330 134,619 -0.02(-0.27%)
May 10, 2011 7.210 7.355 7.190 7.350 115,893 +0.19(+2.65%)
May 09, 2011 7.040 7.200 7.020 7.160 40,675 +0.10(+1.42%)
May 06, 2011 7.110 7.150 7.010 7.060 203,575 -0.02(-0.28%)
May 05, 2011 7.080 7.260 7.030 7.080 162,036 -0.08(-1.12%)
May 04, 2011 7.230 7.230 7.090 7.160 92,476 -0.07(-0.97%)
May 03, 2011 7.200 7.260 7.170 7.230 90,494 -0.01(-0.14%)
May 02, 2011 7.250 7.260 7.220 7.240 180,680 -0.09(-1.23%)
Apr 29, 2011 7.300 7.360 7.260 7.330 182,754 +0.06(+0.83%)
Apr 28, 2011 7.200 7.290 7.180 7.270 160,729 +0.08(+1.11%)
Apr 27, 2011 7.230 7.240 7.170 7.190 135,535 -0.05(-0.69%)
Apr 26, 2011 7.040 7.340 7.000 7.240 160,909 +0.13(+1.83%)
Apr 25, 2011 7.180 7.188 7.090 7.110 119,195 -0.02(-0.28%)
Apr 21, 2011 7.230 7.240 7.090 7.130 90,109 +0.00(+0.00%)
Apr 20, 2011 7.120 7.260 7.110 7.130 126,052 +0.08(+1.13%)
Apr 19, 2011 7.100 7.140 7.010 7.050 134,890 -0.02(-0.28%)
Apr 18, 2011 7.080 7.140 7.040 7.070 86,051 -0.11(-1.53%)
Apr 15, 2011 7.040 7.200 7.040 7.180 144,854 +0.11(+1.56%)
Apr 14, 2011 6.940 7.100 6.940 7.070 71,843 +0.07(+1.00%)
Apr 13, 2011 7.050 7.050 6.915 7.000 146,374 -0.04(-0.57%)
Apr 12, 2011 7.100 7.150 7.040 7.040 89,505 -0.14(-1.95%)
Apr 11, 2011 7.220 7.250 7.090 7.180 85,185 -0.04(-0.55%)
Apr 08, 2011 7.270 7.330 7.220 7.220 95,135 -0.04(-0.55%)
Apr 07, 2011 7.380 7.380 7.210 7.260 94,304 -0.10(-1.36%)
Apr 06, 2011 7.290 7.390 7.254 7.360 141,507 +0.07(+0.96%)
Apr 05, 2011 7.370 7.430 7.260 7.290 314,254 -0.12(-1.62%)
Apr 04, 2011 7.200 7.420 7.170 7.410 562,227 +0.18(+2.49%)
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.