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 (%)
Feb 29, 2012 6.530 6.620 6.390 6.500 121,294 +0.01(+0.15%)
Feb 28, 2012 6.610 6.610 6.480 6.490 175,134 -0.10(-1.52%)
Feb 27, 2012 6.690 6.690 6.470 6.590 116,173 -0.17(-2.51%)
Feb 24, 2012 6.770 6.770 6.660 6.760 67,927 +0.01(+0.15%)
Feb 23, 2012 6.730 6.790 6.660 6.750 101,331 +0.05(+0.75%)
Feb 22, 2012 6.690 6.720 6.545 6.700 156,816 -0.01(-0.15%)
Feb 21, 2012 6.690 6.790 6.620 6.710 71,075 +0.02(+0.30%)
Feb 17, 2012 6.640 6.720 6.540 6.690 93,594 +0.09(+1.36%)
Feb 16, 2012 6.350 6.720 6.221 6.600 182,758 +0.03(+0.46%)
Feb 15, 2012 6.580 6.610 6.510 6.570 115,132 +0.01(+0.15%)
Feb 14, 2012 6.580 6.580 6.470 6.560 71,383 -0.07(-1.06%)
Feb 13, 2012 6.580 6.700 6.520 6.630 107,935 +0.07(+1.07%)
Feb 10, 2012 6.470 6.560 6.460 6.560 79,138 +0.06(+0.92%)
Feb 09, 2012 6.500 6.520 6.460 6.500 119,330 -0.01(-0.15%)
Feb 08, 2012 6.490 6.550 6.468 6.510 89,054 +0.01(+0.15%)
Feb 07, 2012 6.490 6.540 6.460 6.500 55,272 -0.04(-0.61%)
Feb 06, 2012 6.500 6.550 6.480 6.540 43,905 -0.01(-0.15%)
Feb 03, 2012 6.550 6.650 6.470 6.550 131,583 +0.06(+0.92%)
Feb 02, 2012 6.450 6.500 6.370 6.490 67,266 +0.05(+0.78%)
Feb 01, 2012 6.280 6.470 6.270 6.440 121,767 +0.17(+2.71%)
Jan 31, 2012 6.230 6.310 6.180 6.270 78,390 +0.04(+0.64%)
Jan 30, 2012 6.170 6.275 6.140 6.230 121,532 +0.01(+0.16%)
Jan 27, 2012 6.080 6.240 6.060 6.220 66,503 +0.13(+2.13%)
Jan 26, 2012 6.120 6.200 6.049 6.090 172,027 -0.03(-0.49%)
Jan 25, 2012 6.180 6.240 6.060 6.120 129,843 -0.08(-1.29%)
Jan 24, 2012 6.070 6.240 6.060 6.200 122,849 +0.11(+1.81%)
Jan 23, 2012 6.140 6.170 6.070 6.090 81,212 -0.07(-1.14%)
Jan 20, 2012 6.090 6.210 6.090 6.160 83,755 +0.05(+0.82%)
Jan 19, 2012 6.130 6.170 6.030 6.110 119,920 -0.01(-0.16%)
Jan 18, 2012 6.110 6.123 6.055 6.120 97,876 -0.01(-0.16%)
Jan 17, 2012 6.120 6.190 6.085 6.130 134,553 +0.04(+0.66%)
Jan 13, 2012 5.950 6.130 5.930 6.090 177,522 +0.07(+1.16%)
Jan 12, 2012 6.010 6.050 5.965 6.020 239,419 +0.02(+0.33%)
Jan 11, 2012 5.960 6.010 5.940 6.000 240,413 +0.00(+0.00%)
Jan 10, 2012 5.970 6.020 5.870 6.000 794,078 +0.10(+1.69%)
Jan 09, 2012 6.010 6.020 5.880 5.900 306,960 -0.06(-1.01%)
Jan 06, 2012 6.000 6.020 5.875 5.960 106,241 -0.03(-0.50%)
Jan 05, 2012 5.960 6.020 5.820 5.990 92,969 -0.03(-0.50%)
Jan 04, 2012 6.070 6.110 5.980 6.020 150,241 -0.09(-1.47%)
Dec 30, 2011 6.090 6.140 6.080 6.110 99,498 +0.02(+0.33%)
Dec 29, 2011 6.120 6.160 6.070 6.090 106,114 +0.02(+0.33%)
Dec 28, 2011 6.110 6.110 6.060 6.070 90,012 -0.08(-1.30%)
Dec 27, 2011 6.070 6.180 6.010 6.150 50,137 +0.03(+0.49%)
Dec 23, 2011 6.090 6.189 6.090 6.120 174,357 +0.07(+1.16%)
Dec 21, 2011 5.980 6.090 5.940 6.050 160,758 +0.03(+0.50%)
Dec 20, 2011 5.860 6.030 5.810 6.020 181,037 +0.23(+3.97%)
Dec 19, 2011 6.050 6.080 5.770 5.790 200,907 -0.23(-3.82%)
Dec 16, 2011 6.040 6.100 5.870 6.020 216,800 +0.01(+0.17%)
Dec 15, 2011 6.070 6.070 5.940 6.010 125,120 +0.02(+0.33%)
Dec 14, 2011 5.740 6.010 5.740 5.990 494,553 +0.15(+2.57%)
Dec 13, 2011 6.060 6.110 5.830 5.840 153,725 -0.17(-2.83%)
Dec 12, 2011 5.960 6.030 5.880 6.010 111,845 +0.00(+0.00%)
Dec 09, 2011 5.950 6.090 5.860 6.010 145,890 +0.09(+1.52%)
Dec 08, 2011 6.020 6.050 5.900 5.920 166,443 -0.13(-2.15%)
Dec 07, 2011 6.110 6.110 6.010 6.050 134,254 -0.09(-1.47%)
Dec 06, 2011 6.100 6.200 6.020 6.140 92,120 +0.04(+0.66%)
Dec 05, 2011 6.110 6.110 5.980 6.100 186,042 +0.08(+1.33%)
Dec 02, 2011 6.010 6.060 5.970 6.020 88,497 +0.08(+1.35%)
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.