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

Cbiz Inc (NY: CBZ )

74.19 +0.40 (+0.54%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 10, 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 (%)
Sep 30, 2004 4.330 4.500 4.330 4.490 194,900 +0.04(+0.90%)
Sep 29, 2004 4.300 4.450 4.260 4.450 132,800 +0.05(+1.14%)
Sep 28, 2004 4.380 4.450 4.213 4.400 164,200 +0.20(+4.76%)
Sep 27, 2004 4.320 4.410 4.200 4.200 86,700 -0.18(-4.11%)
Sep 24, 2004 4.310 4.410 4.310 4.380 120,500 +0.07(+1.62%)
Sep 23, 2004 4.340 4.370 4.280 4.310 72,800 +0.01(+0.23%)
Sep 22, 2004 4.330 4.360 4.250 4.300 182,700 -0.08(-1.83%)
Sep 21, 2004 4.310 4.390 4.231 4.380 157,600 +0.07(+1.62%)
Sep 20, 2004 4.340 4.340 4.240 4.310 95,100 -0.04(-0.92%)
Sep 17, 2004 4.290 4.350 4.150 4.350 338,400 +0.08(+1.87%)
Sep 16, 2004 4.210 4.320 4.210 4.270 193,400 +0.02(+0.47%)
Sep 15, 2004 4.259 4.270 4.200 4.250 68,400 +0.01(+0.24%)
Sep 14, 2004 4.230 4.270 4.200 4.240 128,600 +0.01(+0.24%)
Sep 13, 2004 4.210 4.280 4.200 4.230 83,500 +0.02(+0.48%)
Sep 10, 2004 4.190 4.310 4.190 4.210 145,900 -0.02(-0.47%)
Sep 09, 2004 4.170 4.310 4.170 4.230 148,400 +0.04(+0.95%)
Sep 08, 2004 4.190 4.270 4.170 4.190 129,200 -0.09(-2.10%)
Sep 07, 2004 4.250 4.310 4.190 4.280 137,500 -0.02(-0.47%)
Sep 03, 2004 4.280 4.350 4.180 4.300 67,800 +0.11(+2.63%)
Sep 02, 2004 4.230 4.350 4.190 4.190 173,900 -0.08(-1.87%)
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.