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

Cbiz Inc (NY: CBZ )

77.99 +0.62 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 6.940 7.020 6.940 7.000 390,700 +0.03(+0.43%)
Nov 29, 2006 6.910 7.040 6.910 6.970 214,800 +0.10(+1.46%)
Nov 28, 2006 6.830 6.910 6.780 6.870 435,100 +0.01(+0.15%)
Nov 27, 2006 6.970 6.980 6.840 6.860 267,300 -0.12(-1.72%)
Nov 24, 2006 6.990 7.060 6.980 6.980 122,200 -0.03(-0.43%)
Nov 22, 2006 7.000 7.050 6.990 7.010 71,200 +0.01(+0.14%)
Nov 21, 2006 7.000 7.050 6.980 7.000 163,600 -0.01(-0.14%)
Nov 20, 2006 7.060 7.120 6.980 7.010 365,800 -0.09(-1.27%)
Nov 17, 2006 7.180 7.210 7.080 7.100 144,600 -0.09(-1.25%)
Nov 16, 2006 7.250 7.270 7.160 7.190 182,900 -0.05(-0.69%)
Nov 15, 2006 7.180 7.250 7.160 7.240 211,700 +0.05(+0.70%)
Nov 14, 2006 6.800 7.190 6.780 7.190 389,700 +0.38(+5.58%)
Nov 13, 2006 6.820 6.850 6.750 6.810 413,300 -0.04(-0.58%)
Nov 10, 2006 6.800 6.930 6.800 6.850 389,100 +0.00(+0.00%)
Nov 09, 2006 6.970 6.980 6.800 6.850 950,800 -0.13(-1.86%)
Nov 08, 2006 6.900 7.080 6.900 6.980 175,100 +0.03(+0.43%)
Nov 07, 2006 7.030 7.110 6.940 6.950 190,000 -0.08(-1.14%)
Nov 06, 2006 6.900 7.060 6.819 7.030 317,200 +0.13(+1.88%)
Nov 03, 2006 6.860 6.990 6.840 6.900 229,200 +0.06(+0.88%)
Nov 02, 2006 6.790 6.990 6.790 6.840 327,600 +0.00(+0.00%)
Nov 01, 2006 7.050 7.110 6.840 6.840 337,100 -0.20(-2.84%)
Oct 31, 2006 7.160 7.160 6.980 7.040 254,700 -0.12(-1.68%)
Oct 30, 2006 7.030 7.180 6.920 7.160 268,600 +0.04(+0.56%)
Oct 27, 2006 7.260 7.260 7.100 7.120 207,500 -0.14(-1.93%)
Oct 26, 2006 7.200 7.280 7.100 7.260 238,400 +0.06(+0.83%)
Oct 25, 2006 7.540 7.540 7.120 7.200 593,000 -0.39(-5.14%)
Oct 24, 2006 7.680 7.690 7.320 7.590 224,900 -0.10(-1.30%)
Oct 23, 2006 7.510 7.720 7.460 7.690 177,500 +0.13(+1.72%)
Oct 20, 2006 7.730 7.730 7.520 7.560 246,200 -0.13(-1.69%)
Oct 19, 2006 7.580 7.740 7.570 7.690 140,400 +0.07(+0.92%)
Oct 18, 2006 7.620 7.710 7.600 7.620 541,900 +0.06(+0.79%)
Oct 17, 2006 7.610 7.660 7.550 7.560 100,200 -0.11(-1.43%)
Oct 16, 2006 7.650 7.730 7.620 7.670 145,000 +0.00(+0.00%)
Oct 13, 2006 7.500 7.690 7.490 7.670 204,900 +0.18(+2.40%)
Oct 12, 2006 7.230 7.490 7.230 7.490 528,500 +0.26(+3.60%)
Oct 11, 2006 7.400 7.440 7.140 7.230 425,400 -0.23(-3.08%)
Oct 10, 2006 7.500 7.500 7.380 7.460 86,400 -0.03(-0.40%)
Oct 09, 2006 7.370 7.500 7.300 7.490 103,600 +0.09(+1.22%)
Oct 06, 2006 7.500 7.540 7.300 7.400 161,300 -0.13(-1.73%)
Oct 05, 2006 7.270 7.540 7.270 7.530 195,800 +0.24(+3.29%)
Oct 04, 2006 7.160 7.320 6.900 7.290 481,600 +0.13(+1.82%)
Oct 03, 2006 7.250 7.260 7.140 7.160 130,500 -0.14(-1.92%)
Oct 02, 2006 7.270 7.330 7.180 7.300 267,700 +0.00(+0.00%)
Sep 29, 2006 7.530 7.530 7.300 7.300 212,600 -0.21(-2.80%)
Sep 28, 2006 7.540 7.540 7.450 7.510 120,300 +0.00(+0.00%)
Sep 27, 2006 7.420 7.510 7.400 7.510 154,700 +0.05(+0.67%)
Sep 26, 2006 7.470 7.510 7.360 7.460 300,100 +0.00(+0.00%)
Sep 25, 2006 7.340 7.500 7.280 7.460 273,000 +0.08(+1.08%)
Sep 22, 2006 7.630 7.700 7.290 7.380 302,200 -0.28(-3.66%)
Sep 21, 2006 7.750 7.830 7.610 7.660 125,100 -0.15(-1.92%)
Sep 20, 2006 7.710 7.820 7.660 7.810 227,400 +0.11(+1.43%)
Sep 19, 2006 7.850 7.850 7.500 7.700 360,900 -0.11(-1.41%)
Sep 18, 2006 7.770 7.850 7.690 7.810 412,400 +0.03(+0.39%)
Sep 15, 2006 7.740 7.800 7.720 7.780 856,600 +0.10(+1.30%)
Sep 14, 2006 7.920 7.920 7.630 7.680 204,800 -0.23(-2.91%)
Sep 13, 2006 7.720 7.910 7.690 7.910 480,700 +0.17(+2.20%)
Sep 12, 2006 7.810 7.810 7.550 7.740 281,400 -0.07(-0.90%)
Sep 11, 2006 7.610 7.810 7.590 7.810 183,000 +0.16(+2.09%)
Sep 08, 2006 7.690 7.710 7.620 7.650 270,300 -0.02(-0.26%)
Sep 07, 2006 7.700 7.750 7.630 7.670 291,300 -0.03(-0.39%)
Sep 06, 2006 7.830 7.830 7.670 7.700 204,300 -0.17(-2.16%)
Sep 05, 2006 7.790 7.880 7.770 7.870 93,600 +0.11(+1.42%)
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.