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

Cbiz Inc (NY: CBZ )

75.82 +1.04 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2008 8.080 8.080 7.900 7.950 316,878 -0.14(-1.73%)
Jun 27, 2008 8.050 8.190 7.900 8.090 1,020,353 +0.04(+0.50%)
Jun 26, 2008 7.920 8.070 7.860 8.050 348,938 +0.05(+0.63%)
Jun 25, 2008 7.990 8.090 7.950 8.000 332,070 +0.01(+0.13%)
Jun 24, 2008 7.980 8.150 7.970 7.990 253,318 -0.11(-1.36%)
Jun 23, 2008 8.140 8.150 8.000 8.100 189,390 +0.00(+0.00%)
Jun 20, 2008 8.130 8.130 7.960 8.100 339,797 -0.05(-0.61%)
Jun 19, 2008 8.000 8.150 8.000 8.150 117,309 +0.16(+2.00%)
Jun 18, 2008 8.000 8.100 7.960 7.990 192,666 -0.03(-0.37%)
Jun 17, 2008 8.080 8.080 7.980 8.020 115,536 -0.06(-0.74%)
Jun 16, 2008 8.150 8.150 7.960 8.080 127,314 -0.05(-0.62%)
Jun 13, 2008 8.110 8.150 8.000 8.130 148,662 +0.12(+1.50%)
Jun 12, 2008 8.050 8.060 7.990 8.010 223,336 +0.01(+0.12%)
Jun 11, 2008 8.070 8.090 7.970 8.000 181,764 -0.11(-1.36%)
Jun 10, 2008 8.040 8.150 7.840 8.110 277,510 +0.04(+0.50%)
Jun 09, 2008 8.210 8.230 8.040 8.070 167,114 -0.13(-1.59%)
Jun 06, 2008 8.480 8.520 8.200 8.200 134,131 -0.36(-4.21%)
Jun 05, 2008 8.400 8.560 8.360 8.560 265,247 +0.15(+1.78%)
Jun 04, 2008 8.340 8.450 8.290 8.410 150,458 +0.04(+0.48%)
Jun 03, 2008 8.310 8.500 8.310 8.370 337,076 +0.13(+1.58%)
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.