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

Cbiz Inc (NY: CBZ )

76.69 +0.23 (+0.31%)
Streaming Delayed Price Updated: 1:52 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 (%)
Sep 28, 2012 5.820 6.070 5.800 6.020 296,052 +0.17(+2.91%)
Sep 27, 2012 5.890 5.950 5.820 5.850 82,861 -0.04(-0.68%)
Sep 26, 2012 5.970 6.010 5.880 5.890 63,194 -0.08(-1.34%)
Sep 25, 2012 6.020 6.090 5.970 5.970 115,691 -0.03(-0.50%)
Sep 24, 2012 5.950 6.030 5.890 6.000 143,507 +0.03(+0.50%)
Sep 21, 2012 6.150 6.150 5.930 5.970 263,020 -0.15(-2.45%)
Sep 20, 2012 6.070 6.180 6.030 6.120 68,089 -0.01(-0.16%)
Sep 19, 2012 6.250 6.250 6.080 6.130 282,095 -0.16(-2.54%)
Sep 18, 2012 6.160 6.310 6.050 6.290 163,030 +0.11(+1.78%)
Sep 17, 2012 6.100 6.180 5.960 6.180 105,240 +0.03(+0.49%)
Sep 14, 2012 5.990 6.190 5.990 6.150 152,344 +0.15(+2.50%)
Sep 13, 2012 5.940 6.050 5.900 6.000 546,438 +0.04(+0.67%)
Sep 12, 2012 5.850 5.970 5.850 5.960 117,852 +0.11(+1.88%)
Sep 11, 2012 5.910 5.910 5.830 5.850 49,110 -0.07(-1.18%)
Sep 10, 2012 5.920 5.970 5.820 5.920 70,898 -0.02(-0.34%)
Sep 07, 2012 5.700 5.970 5.640 5.940 180,151 +0.26(+4.58%)
Sep 06, 2012 5.620 5.690 5.610 5.680 277,139 +0.07(+1.25%)
Sep 05, 2012 5.690 5.690 5.580 5.610 109,928 -0.06(-1.06%)
Sep 04, 2012 5.560 5.700 5.540 5.670 86,810 +0.13(+2.35%)
Aug 31, 2012 5.630 5.630 5.530 5.540 121,797 -0.04(-0.72%)
Aug 30, 2012 5.570 5.620 5.565 5.580 74,443 -0.01(-0.18%)
Aug 29, 2012 5.600 5.640 5.560 5.590 43,582 -0.06(-1.06%)
Aug 27, 2012 5.550 5.660 5.550 5.650 76,891 +0.07(+1.25%)
Aug 24, 2012 5.570 5.640 5.540 5.580 106,075 +0.03(+0.54%)
Aug 23, 2012 5.550 5.580 5.540 5.550 63,748 -0.02(-0.36%)
Aug 22, 2012 5.590 5.630 5.510 5.570 83,083 -0.02(-0.36%)
Aug 21, 2012 5.670 5.720 5.540 5.590 175,638 -0.10(-1.76%)
Aug 20, 2012 5.720 5.740 5.650 5.690 77,863 -0.03(-0.52%)
Aug 17, 2012 5.670 5.750 5.630 5.720 273,711 +0.10(+1.78%)
Aug 16, 2012 5.560 5.690 5.520 5.620 109,694 +0.04(+0.72%)
Aug 15, 2012 5.540 5.670 5.490 5.580 419,333 +0.03(+0.54%)
Aug 14, 2012 5.740 5.780 5.520 5.550 64,406 -0.15(-2.63%)
Aug 13, 2012 5.600 5.830 5.550 5.700 493,564 +0.10(+1.79%)
Aug 10, 2012 5.540 5.619 5.500 5.600 178,689 +0.05(+0.90%)
Aug 09, 2012 5.360 5.600 5.345 5.550 309,189 +0.17(+3.16%)
Aug 08, 2012 5.390 5.490 5.300 5.380 31,037 -0.04(-0.74%)
Aug 07, 2012 5.430 5.455 5.340 5.420 142,718 +0.02(+0.37%)
Aug 06, 2012 5.290 5.460 5.280 5.400 117,353 +0.10(+1.89%)
Aug 03, 2012 5.250 5.350 5.160 5.300 92,211 +0.09(+1.73%)
Aug 02, 2012 5.200 5.260 5.180 5.210 135,900 +0.01(+0.19%)
Aug 01, 2012 5.310 5.360 5.190 5.200 182,553 -0.09(-1.70%)
Jul 31, 2012 5.240 5.350 5.230 5.290 310,177 +0.03(+0.57%)
Jul 30, 2012 5.250 5.370 5.112 5.260 237,657 +0.03(+0.57%)
Jul 27, 2012 5.200 5.410 5.160 5.230 267,194 +0.02(+0.38%)
Jul 26, 2012 5.280 5.280 5.070 5.210 183,726 -0.04(-0.76%)
Jul 25, 2012 5.810 5.810 5.240 5.250 236,237 -0.58(-9.95%)
Jul 24, 2012 5.900 5.990 5.800 5.830 69,572 -0.07(-1.19%)
Jul 23, 2012 5.830 5.950 5.760 5.900 113,708 +0.00(+0.00%)
Jul 20, 2012 6.030 6.080 5.900 5.900 87,336 -0.17(-2.80%)
Jul 19, 2012 6.090 6.100 5.980 6.070 495,956 +0.00(+0.00%)
Jul 18, 2012 6.010 6.160 5.970 6.070 210,842 +0.03(+0.50%)
Jul 17, 2012 6.090 6.100 5.981 6.040 49,681 -0.01(-0.17%)
Jul 16, 2012 6.050 6.110 6.000 6.050 63,703 +0.00(+0.00%)
Jul 13, 2012 6.000 6.070 5.930 6.050 66,001 +0.05(+0.83%)
Jul 12, 2012 5.980 6.000 5.870 6.000 62,393 +0.01(+0.17%)
Jul 11, 2012 5.920 6.010 5.900 5.990 63,685 +0.06(+1.01%)
Jul 10, 2012 5.920 5.940 5.840 5.930 72,858 +0.02(+0.34%)
Jul 09, 2012 5.950 5.950 5.850 5.910 53,164 -0.05(-0.84%)
Jul 06, 2012 5.900 5.980 5.900 5.960 46,800 +0.00(+0.00%)
Jul 05, 2012 5.900 5.990 5.900 5.960 109,007 +0.04(+0.68%)
Jul 03, 2012 5.930 6.000 5.890 5.920 66,948 -0.04(-0.67%)
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.