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 (%)
Jun 29, 2012 5.880 5.950 5.830 5.940 165,591 +0.13(+2.24%)
Jun 28, 2012 5.770 5.810 5.730 5.810 120,542 -0.02(-0.34%)
Jun 27, 2012 5.740 5.830 5.740 5.830 65,652 +0.08(+1.39%)
Jun 26, 2012 5.550 5.880 5.470 5.750 752,154 +0.19(+3.42%)
Jun 25, 2012 5.520 5.650 5.490 5.560 87,995 -0.03(-0.54%)
Jun 22, 2012 5.510 5.660 5.490 5.590 234,353 +0.09(+1.64%)
Jun 21, 2012 5.620 5.660 5.440 5.500 262,783 -0.14(-2.48%)
Jun 20, 2012 5.620 5.740 5.500 5.640 165,289 -0.01(-0.18%)
Jun 19, 2012 5.500 5.770 5.500 5.650 90,424 +0.15(+2.73%)
Jun 18, 2012 5.480 5.560 5.480 5.500 63,995 -0.03(-0.54%)
Jun 15, 2012 5.630 5.630 5.410 5.530 263,833 -0.11(-1.95%)
Jun 14, 2012 5.560 5.650 5.560 5.640 57,560 +0.07(+1.26%)
Jun 13, 2012 5.480 5.610 5.480 5.570 156,118 +0.10(+1.83%)
Jun 12, 2012 5.660 5.740 5.430 5.470 166,015 -0.18(-3.19%)
Jun 11, 2012 5.960 5.960 5.650 5.650 104,917 -0.27(-4.56%)
Jun 08, 2012 5.810 5.940 5.780 5.920 78,486 +0.11(+1.89%)
Jun 07, 2012 5.820 5.835 5.780 5.810 86,374 +0.06(+1.04%)
Jun 06, 2012 5.780 5.860 5.740 5.750 155,073 -0.01(-0.17%)
Jun 05, 2012 5.720 5.845 5.720 5.760 121,793 +0.01(+0.17%)
Jun 04, 2012 5.640 5.770 5.625 5.750 96,680 +0.14(+2.50%)
Jun 01, 2012 5.560 5.730 5.560 5.610 206,095 -0.03(-0.53%)
May 31, 2012 5.790 5.810 5.630 5.640 267,842 -0.13(-2.25%)
May 30, 2012 5.730 5.850 5.720 5.770 99,713 -0.02(-0.35%)
May 29, 2012 5.810 5.940 5.770 5.790 144,082 +0.03(+0.52%)
May 25, 2012 5.790 5.802 5.710 5.760 120,579 -0.05(-0.86%)
May 24, 2012 5.900 5.900 5.727 5.810 78,067 -0.10(-1.69%)
May 23, 2012 5.810 5.960 5.730 5.910 185,670 +0.04(+0.68%)
May 22, 2012 6.060 6.070 5.840 5.870 85,557 -0.22(-3.61%)
May 21, 2012 6.040 6.120 6.040 6.090 57,085 +0.04(+0.66%)
May 18, 2012 6.170 6.180 6.020 6.050 177,966 -0.13(-2.10%)
May 17, 2012 6.240 6.250 6.170 6.180 234,350 -0.08(-1.28%)
May 16, 2012 6.240 6.290 6.200 6.260 102,374 +0.02(+0.32%)
May 15, 2012 6.160 6.250 6.150 6.240 121,584 +0.06(+0.97%)
May 14, 2012 6.110 6.240 6.090 6.180 162,865 +0.00(+0.00%)
May 11, 2012 6.150 6.180 6.100 6.180 209,572 +0.00(+0.00%)
May 10, 2012 6.120 6.190 6.100 6.180 109,157 +0.07(+1.15%)
May 09, 2012 5.980 6.140 5.940 6.110 103,936 +0.06(+0.99%)
May 08, 2012 5.920 6.070 5.890 6.050 165,167 +0.11(+1.85%)
May 07, 2012 5.920 5.980 5.860 5.940 73,870 -0.01(-0.17%)
May 04, 2012 5.950 5.990 5.810 5.950 174,387 -0.04(-0.67%)
May 03, 2012 6.070 6.094 5.960 5.990 190,603 -0.10(-1.64%)
May 02, 2012 6.110 6.120 5.960 6.090 228,598 -0.04(-0.65%)
May 01, 2012 6.040 6.170 5.995 6.130 211,316 +0.06(+0.99%)
Apr 30, 2012 6.040 6.080 5.960 6.070 169,054 +0.05(+0.83%)
Apr 27, 2012 5.960 6.040 5.920 6.020 262,596 +0.08(+1.35%)
Apr 26, 2012 5.920 6.010 5.920 5.940 92,490 -0.01(-0.17%)
Apr 25, 2012 5.950 6.090 5.880 5.950 123,302 +0.00(+0.00%)
Apr 24, 2012 5.840 5.990 5.840 5.950 140,977 +0.10(+1.71%)
Apr 23, 2012 6.000 6.060 5.780 5.850 233,625 -0.24(-3.94%)
Apr 20, 2012 6.170 6.170 6.050 6.090 179,628 -0.01(-0.16%)
Apr 19, 2012 6.090 6.130 6.030 6.100 137,132 +0.00(+0.00%)
Apr 18, 2012 6.170 6.170 5.990 6.100 136,750 -0.13(-2.09%)
Apr 17, 2012 6.160 6.250 6.160 6.230 153,616 +0.08(+1.30%)
Apr 16, 2012 6.220 6.270 6.110 6.150 863,426 -0.06(-0.97%)
Apr 13, 2012 6.260 6.270 6.210 6.210 134,517 -0.09(-1.43%)
Apr 12, 2012 6.420 6.470 6.290 6.300 113,556 -0.15(-2.33%)
Apr 11, 2012 6.370 6.460 6.290 6.450 101,987 +0.13(+2.06%)
Apr 10, 2012 6.370 6.420 6.210 6.320 157,140 -0.08(-1.25%)
Apr 09, 2012 6.360 6.500 6.340 6.400 89,278 -0.07(-1.08%)
Apr 05, 2012 6.230 6.500 6.230 6.470 67,558 +0.20(+3.19%)
Apr 04, 2012 6.410 6.420 6.260 6.270 118,013 -0.20(-3.09%)
Apr 03, 2012 6.580 6.580 6.430 6.470 85,177 -0.15(-2.27%)
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.