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

Cbiz Inc (NY: CBZ )

74.39 +1.30 (+1.77%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 6, 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 (%)
Apr 30, 2012 6.040 6.080 5.960 6.070 169,054 +0.05(+0.83%)
Apr 27, 2012 5.960 6.040 5.920 6.020 262,596 +0.08(+1.35%)
Apr 26, 2012 5.920 6.010 5.920 5.940 92,490 -0.01(-0.17%)
Apr 25, 2012 5.950 6.090 5.880 5.950 123,302 +0.00(+0.00%)
Apr 24, 2012 5.840 5.990 5.840 5.950 140,977 +0.10(+1.71%)
Apr 23, 2012 6.000 6.060 5.780 5.850 233,625 -0.24(-3.94%)
Apr 20, 2012 6.170 6.170 6.050 6.090 179,628 -0.01(-0.16%)
Apr 19, 2012 6.090 6.130 6.030 6.100 137,132 +0.00(+0.00%)
Apr 18, 2012 6.170 6.170 5.990 6.100 136,750 -0.13(-2.09%)
Apr 17, 2012 6.160 6.250 6.160 6.230 153,616 +0.08(+1.30%)
Apr 16, 2012 6.220 6.270 6.110 6.150 863,426 -0.06(-0.97%)
Apr 13, 2012 6.260 6.270 6.210 6.210 134,517 -0.09(-1.43%)
Apr 12, 2012 6.420 6.470 6.290 6.300 113,556 -0.15(-2.33%)
Apr 11, 2012 6.370 6.460 6.290 6.450 101,987 +0.13(+2.06%)
Apr 10, 2012 6.370 6.420 6.210 6.320 157,140 -0.08(-1.25%)
Apr 09, 2012 6.360 6.500 6.340 6.400 89,278 -0.07(-1.08%)
Apr 05, 2012 6.230 6.500 6.230 6.470 67,558 +0.20(+3.19%)
Apr 04, 2012 6.410 6.420 6.260 6.270 118,013 -0.20(-3.09%)
Apr 03, 2012 6.580 6.580 6.430 6.470 85,177 -0.15(-2.27%)
Apr 02, 2012 6.280 6.630 6.240 6.620 135,326 +0.30(+4.75%)
Mar 30, 2012 6.570 6.570 6.310 6.320 87,356 -0.20(-3.07%)
Mar 29, 2012 6.510 6.570 6.480 6.520 46,451 -0.03(-0.46%)
Mar 28, 2012 6.560 6.560 6.440 6.550 58,548 +0.01(+0.15%)
Mar 27, 2012 6.570 6.600 6.474 6.540 89,786 -0.02(-0.30%)
Mar 26, 2012 6.580 6.600 6.500 6.560 117,234 +0.01(+0.15%)
Mar 23, 2012 6.480 6.570 6.462 6.550 125,274 +0.04(+0.61%)
Mar 22, 2012 6.360 6.510 6.360 6.510 163,974 +0.08(+1.24%)
Mar 21, 2012 6.650 6.660 6.400 6.430 70,094 -0.19(-2.87%)
Mar 20, 2012 6.640 6.700 6.610 6.620 70,096 -0.08(-1.19%)
Mar 19, 2012 6.610 6.730 6.530 6.700 75,548 +0.05(+0.75%)
Mar 16, 2012 6.600 6.650 6.430 6.650 228,022 +0.07(+1.06%)
Mar 15, 2012 6.570 6.600 6.500 6.580 80,950 +0.00(+0.00%)
Mar 14, 2012 6.700 6.700 6.510 6.580 58,003 -0.15(-2.23%)
Mar 13, 2012 6.640 6.740 6.580 6.730 75,512 +0.13(+1.97%)
Mar 12, 2012 6.620 6.720 6.590 6.600 32,972 -0.04(-0.60%)
Mar 09, 2012 6.610 6.750 6.560 6.640 78,520 +0.01(+0.15%)
Mar 08, 2012 6.750 6.750 6.550 6.630 54,873 -0.10(-1.49%)
Mar 07, 2012 6.520 6.750 6.500 6.730 175,514 +0.22(+3.38%)
Mar 06, 2012 6.540 6.580 6.495 6.510 112,408 -0.10(-1.51%)
Mar 05, 2012 6.550 6.720 6.510 6.610 77,931 +0.06(+0.92%)
Mar 02, 2012 6.720 6.755 6.480 6.550 209,387 -0.16(-2.38%)
Mar 01, 2012 6.550 6.730 6.540 6.710 299,297 +0.21(+3.23%)
Feb 29, 2012 6.530 6.620 6.390 6.500 121,294 +0.01(+0.15%)
Feb 28, 2012 6.610 6.610 6.480 6.490 175,134 -0.10(-1.52%)
Feb 27, 2012 6.690 6.690 6.470 6.590 116,173 -0.17(-2.51%)
Feb 24, 2012 6.770 6.770 6.660 6.760 67,927 +0.01(+0.15%)
Feb 23, 2012 6.730 6.790 6.660 6.750 101,331 +0.05(+0.75%)
Feb 22, 2012 6.690 6.720 6.545 6.700 156,816 -0.01(-0.15%)
Feb 21, 2012 6.690 6.790 6.620 6.710 71,075 +0.02(+0.30%)
Feb 17, 2012 6.640 6.720 6.540 6.690 93,594 +0.09(+1.36%)
Feb 16, 2012 6.350 6.720 6.221 6.600 182,758 +0.03(+0.46%)
Feb 15, 2012 6.580 6.610 6.510 6.570 115,132 +0.01(+0.15%)
Feb 14, 2012 6.580 6.580 6.470 6.560 71,383 -0.07(-1.06%)
Feb 13, 2012 6.580 6.700 6.520 6.630 107,935 +0.07(+1.07%)
Feb 10, 2012 6.470 6.560 6.460 6.560 79,138 +0.06(+0.92%)
Feb 09, 2012 6.500 6.520 6.460 6.500 119,330 -0.01(-0.15%)
Feb 08, 2012 6.490 6.550 6.468 6.510 89,054 +0.01(+0.15%)
Feb 07, 2012 6.490 6.540 6.460 6.500 55,272 -0.04(-0.61%)
Feb 06, 2012 6.500 6.550 6.480 6.540 43,905 -0.01(-0.15%)
Feb 03, 2012 6.550 6.650 6.470 6.550 131,583 +0.06(+0.92%)
Feb 02, 2012 6.450 6.500 6.370 6.490 67,266 +0.05(+0.78%)
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.