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 (%)
Nov 30, 2015 10.59 10.72 10.56 10.71 364,150 +0.12(+1.13%)
Nov 27, 2015 10.50 10.59 10.45 10.59 147,594 +0.10(+0.95%)
Nov 25, 2015 10.50 10.49 10.49 10.49 176,800 -0.03(-0.29%)
Nov 24, 2015 10.39 10.52 10.28 10.52 210,947 +0.10(+0.96%)
Nov 23, 2015 10.32 10.47 10.32 10.42 200,110 +0.02(+0.19%)
Nov 20, 2015 10.40 10.48 10.34 10.40 338,176 +0.05(+0.48%)
Nov 19, 2015 10.35 10.37 10.27 10.35 176,642 -0.02(-0.19%)
Nov 18, 2015 10.18 10.39 10.13 10.37 335,109 +0.22(+2.17%)
Nov 17, 2015 10.21 10.22 10.07 10.15 228,396 -0.06(-0.59%)
Nov 16, 2015 10.22 10.26 10.14 10.21 240,857 -0.02(-0.20%)
Nov 13, 2015 10.25 10.28 10.15 10.23 262,579 -0.06(-0.58%)
Nov 12, 2015 10.37 10.38 10.22 10.29 397,891 -0.11(-1.06%)
Nov 11, 2015 10.51 10.51 10.32 10.40 325,336 -0.07(-0.67%)
Nov 10, 2015 10.47 10.65 10.41 10.47 291,459 -0.05(-0.48%)
Nov 09, 2015 10.72 10.76 10.44 10.52 544,554 -0.20(-1.87%)
Nov 06, 2015 10.52 10.74 10.43 10.72 571,538 +0.22(+2.10%)
Nov 05, 2015 10.63 10.72 10.50 10.50 450,077 -0.10(-0.94%)
Nov 04, 2015 10.70 10.75 10.56 10.60 533,925 -0.08(-0.75%)
Nov 03, 2015 10.80 10.83 10.64 10.68 426,949 -0.15(-1.39%)
Nov 02, 2015 10.74 10.85 10.69 10.83 486,360 +0.08(+0.74%)
Oct 30, 2015 10.90 11.00 10.70 10.75 1,065,059 -0.11(-1.01%)
Oct 29, 2015 10.91 11.03 10.39 10.86 1,025,327 -0.47(-4.15%)
Oct 28, 2015 11.26 11.54 11.08 11.33 1,662,750 +0.30(+2.72%)
Oct 27, 2015 11.26 11.29 10.99 11.03 931,667 -0.25(-2.22%)
Oct 26, 2015 11.27 11.45 11.27 11.28 816,878 -0.01(-0.09%)
Oct 23, 2015 11.25 11.33 11.17 11.29 1,158,422 +0.12(+1.07%)
Oct 22, 2015 11.20 11.32 11.13 11.17 908,106 +0.05(+0.45%)
Oct 21, 2015 11.22 11.25 11.11 11.12 722,268 -0.04(-0.36%)
Oct 20, 2015 11.07 11.20 10.99 11.16 1,073,930 +0.11(+1.00%)
Oct 19, 2015 11.09 11.22 11.04 11.05 847,456 -0.03(-0.27%)
Oct 16, 2015 11.17 11.25 10.95 11.08 1,206,675 -0.08(-0.72%)
Oct 15, 2015 10.95 11.23 10.91 11.16 828,787 +0.28(+2.57%)
Oct 14, 2015 10.81 11.00 10.79 10.88 632,414 +0.11(+1.02%)
Oct 13, 2015 10.59 11.04 10.45 10.77 913,648 -0.27(-2.45%)
Oct 12, 2015 10.90 11.21 10.88 11.04 1,194,527 +0.16(+1.47%)
Oct 09, 2015 10.85 10.94 10.80 10.88 508,735 +0.06(+0.55%)
Oct 08, 2015 10.73 10.93 10.64 10.82 716,432 +0.11(+1.03%)
Oct 07, 2015 10.71 10.79 10.52 10.71 805,539 -0.16(-1.47%)
Oct 06, 2015 10.88 11.05 10.81 10.87 567,909 -0.03(-0.28%)
Oct 05, 2015 10.25 10.95 10.17 10.90 911,745 +0.71(+6.97%)
Oct 02, 2015 10.06 10.20 9.870 10.19 626,535 +0.08(+0.79%)
Oct 01, 2015 9.850 10.21 9.780 10.11 379,828 +0.29(+2.95%)
Sep 30, 2015 9.860 9.940 9.780 9.820 286,404 +0.00(+0.00%)
Sep 29, 2015 9.870 9.980 9.750 9.820 177,899 -0.06(-0.61%)
Sep 28, 2015 9.910 10.02 9.860 9.880 208,651 +0.00(+0.00%)
Sep 25, 2015 9.910 9.980 9.850 9.880 239,662 +0.03(+0.30%)
Sep 24, 2015 9.730 9.880 9.670 9.850 128,185 +0.06(+0.61%)
Sep 23, 2015 9.840 9.910 9.770 9.790 148,200 -0.02(-0.20%)
Sep 22, 2015 9.900 9.950 9.780 9.810 275,532 -0.16(-1.60%)
Sep 21, 2015 10.03 10.11 9.930 9.970 132,454 +0.04(+0.40%)
Sep 18, 2015 9.940 10.18 9.890 9.930 786,491 -0.07(-0.70%)
Sep 17, 2015 9.980 10.06 9.940 10.00 278,819 +0.00(+0.00%)
Sep 16, 2015 10.05 10.09 9.970 10.00 282,713 +0.01(+0.10%)
Sep 15, 2015 10.04 10.11 9.960 9.990 267,151 -0.05(-0.50%)
Sep 14, 2015 10.20 10.28 9.950 10.04 316,526 -0.05(-0.50%)
Sep 11, 2015 9.880 10.10 9.880 10.09 463,455 +0.14(+1.41%)
Sep 10, 2015 9.880 9.990 9.860 9.950 130,181 +0.07(+0.71%)
Sep 09, 2015 9.900 9.960 9.800 9.880 359,933 +0.01(+0.10%)
Sep 08, 2015 9.810 9.950 9.810 9.870 824,249 +0.15(+1.54%)
Sep 04, 2015 9.660 9.720 9.720 9.720 155,600 -0.03(-0.31%)
Sep 03, 2015 9.840 9.920 9.750 9.750 171,492 -0.03(-0.31%)
Sep 02, 2015 9.580 9.790 9.510 9.780 223,515 +0.29(+3.06%)
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.