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 (%)
Sep 30, 2014 7.940 7.980 7.870 7.870 338,439 -0.05(-0.63%)
Sep 29, 2014 7.930 8.000 7.920 7.920 259,473 -0.07(-0.88%)
Sep 26, 2014 8.090 8.130 7.980 7.990 204,553 -0.11(-1.36%)
Sep 25, 2014 8.210 8.230 8.010 8.100 146,214 -0.13(-1.58%)
Sep 24, 2014 8.040 8.250 8.010 8.230 102,502 +0.17(+2.11%)
Sep 23, 2014 8.080 8.190 8.030 8.060 153,710 -0.08(-0.98%)
Sep 22, 2014 8.030 8.210 7.920 8.140 193,663 +0.07(+0.87%)
Sep 19, 2014 8.510 8.570 8.060 8.070 506,811 -0.44(-5.17%)
Sep 18, 2014 8.480 8.550 8.460 8.510 113,783 +0.06(+0.71%)
Sep 17, 2014 8.510 8.580 8.450 8.450 107,958 -0.07(-0.82%)
Sep 16, 2014 8.430 8.570 8.400 8.520 107,058 +0.06(+0.71%)
Sep 15, 2014 8.470 8.540 8.380 8.460 126,549 -0.03(-0.35%)
Sep 12, 2014 8.530 8.540 8.430 8.490 113,946 -0.02(-0.24%)
Sep 11, 2014 8.510 8.570 8.477 8.510 94,448 -0.03(-0.35%)
Sep 10, 2014 8.510 8.560 8.510 8.540 69,436 +0.05(+0.59%)
Sep 09, 2014 8.480 8.540 8.420 8.490 152,638 -0.01(-0.12%)
Sep 08, 2014 8.540 8.600 8.480 8.500 86,604 -0.03(-0.35%)
Sep 05, 2014 8.460 8.600 8.430 8.530 100,113 +0.04(+0.47%)
Sep 04, 2014 8.550 8.620 8.490 8.490 72,069 -0.07(-0.82%)
Sep 03, 2014 8.660 8.730 8.500 8.560 108,576 -0.07(-0.81%)
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.