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

Cbiz Inc (NY: CBZ )

73.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 9.120 9.270 9.070 9.230 512,795 +0.21(+2.33%)
Oct 30, 2014 9.050 9.200 8.970 9.020 449,394 -0.08(-0.88%)
Oct 29, 2014 9.270 9.270 9.090 9.100 379,272 -0.17(-1.83%)
Oct 28, 2014 8.960 9.280 8.900 9.270 657,897 +0.37(+4.16%)
Oct 27, 2014 8.700 8.490 8.490 8.900 488,115 +0.41(+4.83%)
Oct 24, 2014 8.550 8.570 8.445 8.490 240,142 -0.04(-0.47%)
Oct 23, 2014 8.480 8.590 8.450 8.530 189,524 +0.11(+1.31%)
Oct 22, 2014 8.540 8.650 8.400 8.420 140,902 -0.12(-1.41%)
Oct 21, 2014 8.640 8.640 8.490 8.540 202,253 -0.07(-0.81%)
Oct 20, 2014 8.410 8.645 8.400 8.610 166,658 +0.19(+2.26%)
Oct 17, 2014 8.690 8.690 8.400 8.420 317,817 -0.16(-1.86%)
Oct 16, 2014 8.490 8.630 8.460 8.580 354,484 +0.01(+0.12%)
Oct 15, 2014 8.270 8.640 8.240 8.570 213,920 +0.19(+2.27%)
Oct 14, 2014 8.310 8.480 8.260 8.380 275,013 +0.14(+1.70%)
Oct 13, 2014 7.940 8.240 7.940 8.240 200,485 +0.30(+3.78%)
Oct 10, 2014 7.900 8.120 7.865 7.940 146,683 -0.02(-0.25%)
Oct 09, 2014 7.960 8.040 7.890 7.960 141,440 -0.02(-0.25%)
Oct 08, 2014 7.850 7.990 7.810 7.980 243,794 +0.09(+1.14%)
Oct 07, 2014 8.000 8.120 7.870 7.890 168,614 -0.16(-1.99%)
Oct 06, 2014 8.070 8.150 8.010 8.050 183,947 -0.03(-0.37%)
Oct 03, 2014 8.150 8.210 8.040 8.080 124,386 +0.01(+0.12%)
Oct 02, 2014 7.850 8.160 7.850 8.070 179,704 +0.21(+2.67%)
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.