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

Cbiz Inc (NY: CBZ )

76.45 +0.92 (+1.22%)
Official Closing Price Updated: 6:30 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 (%)
Feb 28, 2014 9.170 9.210 9.080 9.130 249,850 -0.02(-0.22%)
Feb 27, 2014 9.030 9.180 9.030 9.150 272,252 +0.06(+0.66%)
Feb 26, 2014 9.020 9.130 9.000 9.090 266,966 +0.05(+0.55%)
Feb 25, 2014 9.030 9.070 8.970 9.040 232,496 -0.03(-0.33%)
Feb 24, 2014 9.050 9.170 9.030 9.070 659,644 +0.04(+0.44%)
Feb 21, 2014 9.010 9.050 8.930 9.030 445,950 +0.04(+0.44%)
Feb 20, 2014 8.940 9.040 8.850 8.990 230,700 +0.09(+1.01%)
Feb 19, 2014 9.000 9.070 8.900 8.900 236,377 -0.15(-1.66%)
Feb 18, 2014 8.880 9.099 8.870 9.050 594,711 +0.17(+1.91%)
Feb 14, 2014 8.860 8.880 8.880 8.880 312,800 +0.02(+0.23%)
Feb 13, 2014 8.750 8.900 8.740 8.860 430,648 +0.03(+0.34%)
Feb 12, 2014 8.820 8.860 8.730 8.830 532,337 -0.01(-0.11%)
Feb 11, 2014 8.510 8.900 8.380 8.840 775,903 +0.33(+3.88%)
Feb 10, 2014 8.500 8.540 8.425 8.510 279,080 +0.01(+0.12%)
Feb 07, 2014 8.490 8.520 8.440 8.500 303,051 +0.08(+0.95%)
Feb 06, 2014 8.350 8.510 8.350 8.420 393,644 +0.04(+0.48%)
Feb 05, 2014 8.430 8.430 8.250 8.380 394,803 -0.08(-0.95%)
Feb 04, 2014 8.510 8.536 8.420 8.460 277,499 -0.03(-0.35%)
Feb 03, 2014 8.560 8.650 8.420 8.490 477,671 -0.11(-1.28%)
Jan 31, 2014 8.540 8.620 8.510 8.600 391,332 -0.07(-0.81%)
Jan 30, 2014 8.700 8.700 8.650 8.670 216,081 +0.00(+0.00%)
Jan 29, 2014 8.690 8.700 8.190 8.670 335,833 -0.11(-1.25%)
Jan 28, 2014 8.770 8.810 8.720 8.780 322,988 +0.00(+0.00%)
Jan 27, 2014 8.970 9.000 8.760 8.780 417,655 -0.22(-2.44%)
Jan 24, 2014 9.180 9.190 8.980 9.000 903,351 -0.25(-2.70%)
Jan 23, 2014 9.210 9.260 9.100 9.250 453,060 +0.04(+0.43%)
Jan 22, 2014 9.040 9.210 9.040 9.210 502,174 +0.13(+1.43%)
Jan 21, 2014 9.090 9.090 8.960 9.080 430,754 +0.06(+0.67%)
Jan 17, 2014 8.850 9.020 9.020 9.020 328,300 +0.14(+1.58%)
Jan 16, 2014 8.900 8.950 8.836 8.880 168,195 -0.04(-0.45%)
Jan 15, 2014 8.880 9.000 8.830 8.920 340,355 +0.04(+0.45%)
Jan 14, 2014 8.950 8.990 8.855 8.880 200,421 -0.05(-0.56%)
Jan 13, 2014 8.900 8.955 8.660 8.930 286,765 +0.02(+0.22%)
Jan 10, 2014 8.820 8.920 8.730 8.910 194,267 +0.12(+1.37%)
Jan 09, 2014 8.700 8.835 8.603 8.790 239,191 +0.10(+1.15%)
Jan 08, 2014 9.000 9.030 8.670 8.690 216,797 -0.34(-3.77%)
Jan 07, 2014 8.950 9.290 8.950 9.030 2,262,235 +0.09(+1.01%)
Jan 06, 2014 8.960 9.000 8.870 8.940 272,057 +0.03(+0.34%)
Jan 03, 2014 8.880 8.990 8.870 8.910 155,169 +0.02(+0.22%)
Jan 02, 2014 9.120 9.120 8.680 8.890 313,706 -0.23(-2.52%)
Dec 31, 2013 9.200 9.120 9.120 9.120 232,200 -0.11(-1.19%)
Dec 30, 2013 9.300 9.390 9.200 9.230 249,535 -0.10(-1.07%)
Dec 27, 2013 9.310 9.400 9.230 9.330 226,438 +0.02(+0.21%)
Dec 26, 2013 9.210 9.390 9.060 9.310 330,122 +0.08(+0.87%)
Dec 24, 2013 9.100 9.250 9.080 9.230 402,931 +0.11(+1.21%)
Dec 23, 2013 8.980 9.160 8.980 9.120 214,740 +0.13(+1.45%)
Dec 20, 2013 9.030 9.100 8.890 8.990 425,847 +0.00(+0.00%)
Dec 19, 2013 8.990 9.070 8.847 8.990 178,219 +0.00(+0.00%)
Dec 18, 2013 9.110 9.140 8.910 8.990 259,048 -0.13(-1.43%)
Dec 17, 2013 9.170 9.250 9.060 9.120 203,196 -0.11(-1.19%)
Dec 16, 2013 8.920 9.350 8.920 9.230 804,284 +0.31(+3.48%)
Dec 13, 2013 8.970 8.970 8.890 8.920 224,896 +0.01(+0.11%)
Dec 12, 2013 8.870 8.960 8.870 8.910 236,003 +0.01(+0.11%)
Dec 11, 2013 8.890 8.960 8.810 8.900 342,458 -0.01(-0.11%)
Dec 10, 2013 8.920 8.990 8.880 8.910 286,967 -0.05(-0.56%)
Dec 09, 2013 8.920 8.980 8.860 8.960 330,487 +0.04(+0.45%)
Dec 06, 2013 8.960 8.980 8.850 8.920 288,327 +0.02(+0.22%)
Dec 05, 2013 8.680 8.910 8.610 8.900 341,997 +0.23(+2.65%)
Dec 04, 2013 8.690 8.750 8.610 8.670 269,447 -0.03(-0.34%)
Dec 03, 2013 8.630 8.815 8.610 8.700 332,500 +0.02(+0.23%)
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.