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 (%)
Apr 30, 2014 8.460 8.630 8.420 8.570 225,342 +0.07(+0.82%)
Apr 29, 2014 8.400 8.540 8.370 8.500 309,489 +0.15(+1.80%)
Apr 28, 2014 8.490 8.620 8.290 8.350 582,474 -0.13(-1.53%)
Apr 25, 2014 8.670 8.700 8.480 8.480 394,909 -0.19(-2.19%)
Apr 24, 2014 8.850 8.850 8.590 8.670 212,680 -0.20(-2.25%)
Apr 23, 2014 8.740 9.070 8.720 8.870 226,703 -0.10(-1.11%)
Apr 22, 2014 8.980 9.050 8.920 8.970 186,280 -0.02(-0.22%)
Apr 21, 2014 8.970 9.030 8.950 8.990 97,399 +0.00(+0.00%)
Apr 17, 2014 8.920 8.990 8.990 8.990 124,900 +0.08(+0.90%)
Apr 16, 2014 8.860 8.950 8.810 8.910 169,148 +0.11(+1.25%)
Apr 15, 2014 8.720 8.840 8.590 8.800 238,177 +0.08(+0.92%)
Apr 14, 2014 8.810 8.850 8.650 8.720 208,633 +0.00(+0.00%)
Apr 11, 2014 8.950 9.000 8.700 8.720 230,349 -0.26(-2.90%)
Apr 10, 2014 9.200 9.280 8.970 8.980 214,366 -0.26(-2.81%)
Apr 09, 2014 9.090 9.260 9.080 9.240 188,178 +0.19(+2.10%)
Apr 08, 2014 8.890 9.070 8.820 9.050 725,684 +0.18(+2.03%)
Apr 07, 2014 9.130 9.160 8.860 8.870 358,171 -0.30(-3.27%)
Apr 04, 2014 9.360 9.390 9.165 9.170 381,159 -0.11(-1.19%)
Apr 03, 2014 9.310 9.380 9.260 9.280 247,344 -0.01(-0.11%)
Apr 02, 2014 9.270 9.330 9.210 9.290 221,958 +0.05(+0.54%)
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.