Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	5.820	6.070	5.800	6.020	296,052	+0.17(+2.91%)
Sep 27, 2012	5.890	5.950	5.820	5.850	82,861	-0.04(-0.68%)
Sep 26, 2012	5.970	6.010	5.880	5.890	63,194	-0.08(-1.34%)
Sep 25, 2012	6.020	6.090	5.970	5.970	115,691	-0.03(-0.50%)
Sep 24, 2012	5.950	6.030	5.890	6.000	143,507	+0.03(+0.50%)
Sep 21, 2012	6.150	6.150	5.930	5.970	263,020	-0.15(-2.45%)
Sep 20, 2012	6.070	6.180	6.030	6.120	68,089	-0.01(-0.16%)
Sep 19, 2012	6.250	6.250	6.080	6.130	282,095	-0.16(-2.54%)
Sep 18, 2012	6.160	6.310	6.050	6.290	163,030	+0.11(+1.78%)
Sep 17, 2012	6.100	6.180	5.960	6.180	105,240	+0.03(+0.49%)
Sep 14, 2012	5.990	6.190	5.990	6.150	152,344	+0.15(+2.50%)
Sep 13, 2012	5.940	6.050	5.900	6.000	546,438	+0.04(+0.67%)
Sep 12, 2012	5.850	5.970	5.850	5.960	117,852	+0.11(+1.88%)
Sep 11, 2012	5.910	5.910	5.830	5.850	49,110	-0.07(-1.18%)
Sep 10, 2012	5.920	5.970	5.820	5.920	70,898	-0.02(-0.34%)
Sep 07, 2012	5.700	5.970	5.640	5.940	180,151	+0.26(+4.58%)
Sep 06, 2012	5.620	5.690	5.610	5.680	277,139	+0.07(+1.25%)
Sep 05, 2012	5.690	5.690	5.580	5.610	109,928	-0.06(-1.06%)

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.