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, 2007 9.330 9.390 9.190 9.240 430,810 +0.03(+0.33%)
Nov 29, 2007 9.250 9.280 9.110 9.210 383,870 -0.04(-0.43%)
Nov 28, 2007 9.000 9.280 9.000 9.250 338,100 +0.28(+3.12%)
Nov 27, 2007 9.090 9.200 8.910 8.970 338,300 -0.08(-0.88%)
Nov 26, 2007 8.310 9.250 8.310 9.050 288,544 -0.18(-1.95%)
Nov 23, 2007 9.220 9.290 9.170 9.230 80,800 +0.08(+0.87%)
Nov 21, 2007 9.080 9.250 8.960 9.150 176,000 +0.05(+0.55%)
Nov 20, 2007 9.200 9.260 8.950 9.100 684,500 -0.09(-0.98%)
Nov 19, 2007 9.170 9.250 9.080 9.190 375,137 +0.00(+0.00%)
Nov 16, 2007 9.130 9.200 8.940 9.190 511,500 +0.09(+0.99%)
Nov 15, 2007 9.030 9.110 8.990 9.100 341,500 +0.04(+0.44%)
Nov 14, 2007 9.050 9.100 9.010 9.060 306,800 +0.05(+0.55%)
Nov 13, 2007 8.960 9.030 8.940 9.010 405,300 +0.10(+1.12%)
Nov 12, 2007 8.900 9.000 8.840 8.910 203,500 +0.02(+0.22%)
Nov 09, 2007 8.910 8.990 8.770 8.890 300,000 -0.14(-1.55%)
Nov 08, 2007 9.060 9.080 8.930 9.030 510,305 +0.07(+0.78%)
Nov 07, 2007 8.950 9.020 8.870 8.960 421,400 -0.01(-0.11%)
Nov 06, 2007 8.890 9.000 8.700 8.970 347,200 +0.04(+0.45%)
Nov 05, 2007 8.710 8.950 8.680 8.930 398,600 +0.03(+0.34%)
Nov 02, 2007 8.940 9.000 8.820 8.900 308,900 +0.05(+0.56%)
Nov 01, 2007 8.860 8.970 8.700 8.850 380,800 -0.15(-1.67%)
Oct 31, 2007 9.020 9.100 8.840 9.000 283,700 +0.00(+0.00%)
Oct 30, 2007 8.960 9.100 8.960 9.000 223,300 +0.00(+0.00%)
Oct 29, 2007 9.110 9.150 8.960 9.000 491,400 -0.06(-0.66%)
Oct 26, 2007 8.950 9.100 8.950 9.060 880,100 +0.24(+2.72%)
Oct 25, 2007 8.500 8.960 8.500 8.820 641,500 +0.24(+2.80%)
Oct 24, 2007 8.700 8.840 8.570 8.580 334,500 -0.22(-2.50%)
Oct 23, 2007 8.700 8.800 8.650 8.800 1,173,400 +0.13(+1.50%)
Oct 22, 2007 8.440 8.690 8.425 8.670 371,100 +0.16(+1.88%)
Oct 19, 2007 8.510 8.590 8.430 8.510 342,600 -0.02(-0.23%)
Oct 18, 2007 8.460 8.530 8.375 8.530 191,800 +0.03(+0.35%)
Oct 17, 2007 8.320 8.500 8.300 8.500 274,600 +0.25(+3.03%)
Oct 16, 2007 8.210 8.270 8.190 8.250 128,400 +0.01(+0.12%)
Oct 15, 2007 8.230 8.260 8.190 8.240 179,400 +0.00(+0.00%)
Oct 12, 2007 8.190 8.260 8.170 8.240 139,700 +0.11(+1.35%)
Oct 11, 2007 8.300 8.310 8.130 8.130 204,400 -0.15(-1.81%)
Oct 10, 2007 8.200 8.340 8.200 8.280 179,300 +0.07(+0.85%)
Oct 09, 2007 8.270 8.290 8.170 8.210 364,300 -0.01(-0.12%)
Oct 08, 2007 8.270 8.320 8.180 8.220 218,600 -0.05(-0.60%)
Oct 05, 2007 8.160 8.350 8.140 8.270 442,700 +0.18(+2.22%)
Oct 04, 2007 8.160 8.160 8.030 8.090 236,500 -0.07(-0.86%)
Oct 03, 2007 8.130 8.180 8.120 8.160 160,000 +0.00(+0.00%)
Oct 02, 2007 8.150 8.190 8.100 8.160 221,700 +0.03(+0.37%)
Oct 01, 2007 7.950 8.200 7.940 8.130 445,500 +0.18(+2.26%)
Sep 28, 2007 8.010 8.050 7.950 7.950 411,000 -0.05(-0.62%)
Sep 27, 2007 7.770 8.100 7.770 8.000 521,900 +0.26(+3.36%)
Sep 26, 2007 7.720 7.940 7.690 7.740 885,100 +0.05(+0.65%)
Sep 25, 2007 7.620 7.750 7.560 7.690 235,200 +0.04(+0.52%)
Sep 24, 2007 7.730 7.730 7.430 7.650 277,750 -0.08(-1.03%)
Sep 21, 2007 7.740 7.750 7.650 7.730 387,200 +0.06(+0.78%)
Sep 20, 2007 7.710 7.740 7.660 7.670 156,000 -0.04(-0.52%)
Sep 19, 2007 7.630 7.750 7.610 7.710 334,000 +0.14(+1.85%)
Sep 18, 2007 7.500 7.610 7.470 7.570 549,200 +0.05(+0.66%)
Sep 17, 2007 7.480 7.530 7.480 7.520 112,000 +0.01(+0.13%)
Sep 14, 2007 7.420 7.510 7.420 7.510 193,500 +0.04(+0.54%)
Sep 13, 2007 7.450 7.510 7.410 7.470 136,200 +0.04(+0.54%)
Sep 12, 2007 7.470 7.500 7.400 7.430 142,000 -0.06(-0.80%)
Sep 11, 2007 7.430 7.500 7.400 7.490 155,200 +0.07(+0.94%)
Sep 10, 2007 7.430 7.450 7.370 7.420 228,800 -0.01(-0.13%)
Sep 07, 2007 7.640 7.750 7.400 7.430 233,200 -0.16(-2.11%)
Sep 06, 2007 7.600 7.600 7.490 7.590 155,900 +0.08(+1.07%)
Sep 05, 2007 7.560 7.600 7.490 7.510 176,000 -0.08(-1.05%)
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.