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

Cbiz Inc (NY: CBZ )

76.81 +0.13 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Jul 31, 2015 9.810 9.850 9.750 9.800 250,935 +0.02(+0.20%)
Jul 30, 2015 9.580 9.810 9.540 9.780 189,796 +0.19(+1.98%)
Jul 29, 2015 9.380 9.690 9.120 9.590 200,870 -0.03(-0.31%)
Jul 28, 2015 9.640 9.688 9.520 9.620 144,260 +0.01(+0.10%)
Jul 27, 2015 9.550 9.700 9.550 9.610 156,956 -0.02(-0.21%)
Jul 24, 2015 9.670 9.750 9.600 9.630 138,762 -0.07(-0.72%)
Jul 23, 2015 9.770 9.820 9.670 9.700 155,805 -0.08(-0.82%)
Jul 22, 2015 9.770 9.840 9.750 9.780 80,822 +0.02(+0.20%)
Jul 21, 2015 9.800 9.905 9.740 9.760 81,074 -0.04(-0.41%)
Jul 20, 2015 9.940 9.940 9.790 9.800 91,473 -0.14(-1.41%)
Jul 17, 2015 9.900 9.970 9.810 9.940 112,040 +0.03(+0.30%)
Jul 16, 2015 10.00 10.00 9.880 9.910 1,030,600 +0.01(+0.10%)
Jul 15, 2015 9.910 9.980 9.870 9.900 263,147 -0.03(-0.30%)
Jul 14, 2015 9.870 9.950 9.840 9.930 111,813 +0.08(+0.81%)
Jul 13, 2015 9.800 9.880 9.710 9.850 100,990 +0.09(+0.92%)
Jul 10, 2015 9.630 9.770 9.620 9.760 119,947 +0.25(+2.63%)
Jul 09, 2015 9.620 9.660 9.500 9.510 182,601 -0.01(-0.11%)
Jul 08, 2015 9.490 9.620 9.470 9.520 155,604 -0.08(-0.83%)
Jul 07, 2015 9.740 9.740 9.520 9.600 194,539 -0.14(-1.44%)
Jul 06, 2015 9.550 9.766 9.480 9.740 161,743 +0.14(+1.46%)
Jul 02, 2015 9.820 9.600 9.600 9.600 164,500 -0.18(-1.84%)
Jul 01, 2015 9.710 9.840 9.630 9.780 240,785 +0.14(+1.45%)
Jun 30, 2015 9.620 9.680 9.520 9.640 210,720 +0.15(+1.58%)
Jun 29, 2015 9.670 9.740 9.470 9.490 228,428 -0.24(-2.47%)
Jun 26, 2015 9.860 9.880 9.720 9.730 570,044 -0.08(-0.82%)
Jun 25, 2015 9.720 9.810 9.620 9.810 171,721 +0.15(+1.55%)
Jun 24, 2015 9.740 9.740 9.611 9.660 188,245 -0.08(-0.82%)
Jun 23, 2015 9.550 9.750 9.550 9.740 157,990 +0.20(+2.10%)
Jun 22, 2015 9.680 9.770 9.500 9.540 246,941 -0.07(-0.73%)
Jun 19, 2015 9.580 9.630 9.480 9.610 185,989 +0.04(+0.42%)
Jun 18, 2015 9.410 9.570 9.410 9.570 164,261 +0.21(+2.24%)
Jun 17, 2015 9.470 9.500 9.340 9.360 123,761 -0.06(-0.64%)
Jun 16, 2015 9.420 9.470 9.310 9.420 229,721 +0.01(+0.11%)
Jun 15, 2015 9.350 9.480 9.320 9.410 323,704 +0.00(+0.00%)
Jun 12, 2015 9.420 9.450 9.400 9.410 125,352 -0.06(-0.63%)
Jun 11, 2015 9.380 9.520 9.360 9.470 224,736 +0.12(+1.28%)
Jun 10, 2015 9.310 9.470 9.310 9.350 214,794 +0.11(+1.19%)
Jun 09, 2015 9.210 9.300 9.170 9.240 164,218 +0.04(+0.43%)
Jun 08, 2015 9.100 9.220 9.080 9.200 164,072 +0.10(+1.10%)
Jun 05, 2015 9.080 9.110 8.970 9.100 146,570 +0.02(+0.22%)
Jun 04, 2015 9.150 9.150 9.055 9.080 174,982 -0.15(-1.63%)
Jun 03, 2015 9.070 9.260 9.030 9.230 195,252 +0.14(+1.54%)
Jun 02, 2015 8.990 9.130 8.970 9.090 141,489 +0.04(+0.44%)
Jun 01, 2015 9.100 9.130 8.940 9.050 125,912 -0.02(-0.22%)
May 29, 2015 9.140 9.190 9.030 9.070 118,824 -0.06(-0.66%)
May 28, 2015 9.170 9.190 9.070 9.130 108,771 -0.08(-0.87%)
May 27, 2015 9.080 9.240 9.060 9.210 115,058 +0.15(+1.66%)
May 26, 2015 9.270 9.291 9.035 9.060 126,406 -0.26(-2.79%)
May 22, 2015 9.430 9.320 9.320 9.320 94,000 -0.11(-1.17%)
May 21, 2015 9.500 9.650 9.430 9.430 139,781 -0.09(-0.95%)
May 20, 2015 9.410 9.560 9.330 9.520 140,468 +0.11(+1.17%)
May 19, 2015 9.350 9.440 9.290 9.410 139,551 +0.05(+0.53%)
May 18, 2015 9.330 9.420 9.250 9.360 123,648 +0.01(+0.11%)
May 15, 2015 9.450 9.500 9.320 9.350 101,342 -0.09(-0.95%)
May 14, 2015 9.450 9.550 9.425 9.440 147,161 -0.01(-0.11%)
May 13, 2015 9.370 9.490 9.370 9.450 144,952 +0.10(+1.07%)
May 12, 2015 9.340 9.420 9.190 9.350 182,480 -0.01(-0.11%)
May 11, 2015 9.330 9.440 9.330 9.360 146,107 +0.00(+0.00%)
May 08, 2015 9.290 9.430 9.290 9.360 220,737 +0.14(+1.52%)
May 07, 2015 9.090 9.270 9.090 9.220 171,478 +0.11(+1.21%)
May 06, 2015 9.080 9.150 9.050 9.110 302,569 +0.04(+0.44%)
May 05, 2015 9.150 9.210 9.030 9.070 307,439 -0.08(-0.87%)
May 04, 2015 9.110 9.230 9.110 9.150 161,299 +0.07(+0.77%)
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.