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

Cbiz Inc (NY: CBZ )

74.61 +1.51 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 29, 2011 7.300 7.360 7.260 7.330 182,754 +0.06(+0.83%)
Apr 28, 2011 7.200 7.290 7.180 7.270 160,729 +0.08(+1.11%)
Apr 27, 2011 7.230 7.240 7.170 7.190 135,535 -0.05(-0.69%)
Apr 26, 2011 7.040 7.340 7.000 7.240 160,909 +0.13(+1.83%)
Apr 25, 2011 7.180 7.188 7.090 7.110 119,195 -0.02(-0.28%)
Apr 21, 2011 7.230 7.240 7.090 7.130 90,109 +0.00(+0.00%)
Apr 20, 2011 7.120 7.260 7.110 7.130 126,052 +0.08(+1.13%)
Apr 19, 2011 7.100 7.140 7.010 7.050 134,890 -0.02(-0.28%)
Apr 18, 2011 7.080 7.140 7.040 7.070 86,051 -0.11(-1.53%)
Apr 15, 2011 7.040 7.200 7.040 7.180 144,854 +0.11(+1.56%)
Apr 14, 2011 6.940 7.100 6.940 7.070 71,843 +0.07(+1.00%)
Apr 13, 2011 7.050 7.050 6.915 7.000 146,374 -0.04(-0.57%)
Apr 12, 2011 7.100 7.150 7.040 7.040 89,505 -0.14(-1.95%)
Apr 11, 2011 7.220 7.250 7.090 7.180 85,185 -0.04(-0.55%)
Apr 08, 2011 7.270 7.330 7.220 7.220 95,135 -0.04(-0.55%)
Apr 07, 2011 7.380 7.380 7.210 7.260 94,304 -0.10(-1.36%)
Apr 06, 2011 7.290 7.390 7.254 7.360 141,507 +0.07(+0.96%)
Apr 05, 2011 7.370 7.430 7.260 7.290 314,254 -0.12(-1.62%)
Apr 04, 2011 7.200 7.420 7.170 7.410 562,227 +0.18(+2.49%)
Apr 01, 2011 7.200 7.250 7.140 7.230 442,805 +0.02(+0.28%)
Mar 31, 2011 7.200 7.250 7.130 7.210 157,153 -0.01(-0.14%)
Mar 30, 2011 7.220 7.220 7.220 7.220 121,982 +0.08(+1.12%)
Mar 29, 2011 7.090 7.150 7.030 7.140 172,594 +0.04(+0.56%)
Mar 28, 2011 7.130 7.170 7.010 7.100 140,227 -0.02(-0.28%)
Mar 25, 2011 7.000 7.180 6.900 7.120 258,990 +0.14(+2.01%)
Mar 24, 2011 7.000 7.010 6.910 6.980 88,419 +0.00(+0.00%)
Mar 23, 2011 7.040 7.040 6.880 6.980 108,112 -0.04(-0.57%)
Mar 22, 2011 7.110 7.130 6.980 7.020 123,359 -0.11(-1.54%)
Mar 21, 2011 7.180 7.190 7.070 7.130 165,932 +0.05(+0.71%)
Mar 18, 2011 6.990 7.080 6.950 7.080 226,626 +0.13(+1.87%)
Mar 17, 2011 6.910 6.980 6.880 6.950 208,205 +0.11(+1.61%)
Mar 16, 2011 6.970 7.010 6.810 6.840 222,293 -0.16(-2.29%)
Mar 15, 2011 6.950 7.040 6.945 7.000 236,092 +0.00(+0.00%)
Mar 14, 2011 7.040 7.130 6.990 7.000 117,716 -0.05(-0.71%)
Mar 11, 2011 7.040 7.090 6.900 7.050 163,038 -0.02(-0.28%)
Mar 10, 2011 7.120 7.120 7.020 7.070 192,867 -0.14(-1.94%)
Mar 09, 2011 7.160 7.230 7.070 7.210 486,513 +0.07(+0.98%)
Mar 08, 2011 6.900 7.190 6.900 7.140 217,674 +0.21(+3.03%)
Mar 07, 2011 6.970 7.000 6.830 6.930 345,270 -0.02(-0.29%)
Mar 04, 2011 7.060 7.060 6.930 6.950 3,267,654 -0.08(-1.14%)
Mar 03, 2011 7.020 7.070 6.970 7.030 226,742 +0.08(+1.15%)
Mar 02, 2011 6.970 7.000 6.920 6.950 561,763 -0.06(-0.86%)
Mar 01, 2011 7.090 7.220 7.000 7.010 301,987 -0.07(-0.99%)
Feb 28, 2011 7.080 7.090 6.930 7.080 1,083,608 +0.01(+0.14%)
Feb 25, 2011 6.950 7.100 6.950 7.070 203,110 +0.10(+1.43%)
Feb 24, 2011 6.940 7.020 6.800 6.970 525,274 +0.05(+0.72%)
Feb 23, 2011 6.980 7.000 6.840 6.920 451,169 -0.06(-0.86%)
Feb 22, 2011 6.990 7.020 6.840 6.980 315,030 -0.09(-1.27%)
Feb 18, 2011 7.070 7.090 6.970 7.070 288,639 -0.02(-0.28%)
Feb 17, 2011 6.940 7.140 6.860 7.090 403,672 +0.14(+2.01%)
Feb 16, 2011 7.000 7.030 6.870 6.950 390,071 -0.17(-2.39%)
Feb 15, 2011 7.030 7.120 6.970 7.120 215,399 +0.08(+1.14%)
Feb 14, 2011 6.980 7.080 6.920 7.040 159,543 +0.04(+0.57%)
Feb 11, 2011 6.900 7.000 6.900 7.000 236,277 +0.06(+0.86%)
Feb 10, 2011 6.900 7.010 6.890 6.940 240,692 -0.01(-0.14%)
Feb 09, 2011 6.990 7.010 6.950 6.950 136,749 -0.09(-1.28%)
Feb 08, 2011 7.030 7.040 6.940 7.040 201,833 +0.02(+0.28%)
Feb 07, 2011 7.000 7.090 6.960 7.020 96,520 +0.00(+0.00%)
Feb 04, 2011 6.970 7.030 6.940 7.020 164,519 +0.02(+0.29%)
Feb 03, 2011 7.070 7.090 6.900 7.000 315,923 -0.06(-0.85%)
Feb 02, 2011 7.070 7.110 7.000 7.060 111,921 +0.00(+0.00%)
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.