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

Cbiz Inc (NY: CBZ )

73.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 29, 2005 3.530 3.630 3.450 3.560 95,939 +0.09(+2.59%)
Apr 28, 2005 3.440 3.630 3.400 3.470 142,976 -0.01(-0.29%)
Apr 27, 2005 3.460 3.540 3.400 3.480 121,593 -0.01(-0.29%)
Apr 26, 2005 3.580 3.610 3.480 3.490 77,273 -0.14(-3.86%)
Apr 25, 2005 3.490 3.630 3.460 3.630 136,706 +0.20(+5.83%)
Apr 22, 2005 3.720 3.770 3.410 3.430 122,694 -0.31(-8.29%)
Apr 21, 2005 3.760 3.820 3.610 3.740 138,194 +0.06(+1.63%)
Apr 20, 2005 3.730 3.740 3.670 3.680 133,625 -0.06(-1.60%)
Apr 19, 2005 3.680 3.790 3.670 3.740 172,389 +0.19(+5.35%)
Apr 18, 2005 3.430 3.560 3.300 3.550 196,052 +0.10(+2.90%)
Apr 15, 2005 3.730 3.790 3.360 3.450 124,400 -0.25(-6.76%)
Apr 14, 2005 3.900 3.900 3.690 3.700 164,326 -0.17(-4.39%)
Apr 13, 2005 3.970 4.000 3.850 3.870 103,979 -0.13(-3.25%)
Apr 12, 2005 3.960 4.010 3.930 4.000 108,345 +0.05(+1.27%)
Apr 11, 2005 4.000 4.010 3.950 3.950 289,090 -0.05(-1.25%)
Apr 08, 2005 4.020 4.040 3.980 4.000 181,700 -0.05(-1.23%)
Apr 07, 2005 4.070 4.100 3.950 4.050 240,520 -0.04(-0.98%)
Apr 06, 2005 4.040 4.100 4.031 4.090 74,297 +0.04(+0.99%)
Apr 05, 2005 4.020 4.060 3.990 4.050 139,911 +0.07(+1.76%)
Apr 04, 2005 4.090 4.090 3.910 3.980 101,033 -0.09(-2.21%)
Apr 01, 2005 4.090 4.100 4.000 4.070 124,854 -0.03(-0.73%)
Mar 31, 2005 4.050 4.100 4.010 4.100 407,231 +0.01(+0.24%)
Mar 30, 2005 4.010 4.090 4.000 4.090 191,227 +0.09(+2.25%)
Mar 29, 2005 4.000 4.100 4.000 4.000 72,524 -0.06(-1.48%)
Mar 28, 2005 4.090 4.100 4.030 4.060 66,654 +0.01(+0.25%)
Mar 24, 2005 4.070 4.110 4.040 4.050 51,837 +0.04(+1.00%)
Mar 23, 2005 4.070 4.120 4.000 4.010 77,806 -0.09(-2.20%)
Mar 22, 2005 4.170 4.220 4.060 4.100 46,965 -0.09(-2.15%)
Mar 21, 2005 4.220 4.220 4.150 4.190 66,688 +0.04(+0.96%)
Mar 18, 2005 4.010 4.210 3.980 4.150 564,588 +0.11(+2.72%)
Mar 17, 2005 3.990 4.050 3.980 4.040 43,837 +0.01(+0.25%)
Mar 16, 2005 3.980 4.090 3.980 4.030 85,519 +0.00(+0.00%)
Mar 15, 2005 4.000 4.040 3.980 4.030 166,599 +0.03(+0.75%)
Mar 14, 2005 4.020 4.130 3.990 4.000 130,817 -0.05(-1.23%)
Mar 11, 2005 3.980 4.180 3.980 4.050 134,281 +0.02(+0.50%)
Mar 10, 2005 4.000 4.150 4.000 4.030 91,376 -0.01(-0.25%)
Mar 09, 2005 4.080 4.160 4.030 4.040 53,661 -0.03(-0.74%)
Mar 08, 2005 4.100 4.170 4.070 4.070 75,089 -0.01(-0.25%)
Mar 07, 2005 4.100 4.190 4.080 4.080 54,177 -0.07(-1.69%)
Mar 04, 2005 4.190 4.192 4.090 4.150 38,793 -0.05(-1.19%)
Mar 03, 2005 4.200 4.250 4.080 4.200 38,338 +0.10(+2.44%)
Mar 02, 2005 4.130 4.210 4.090 4.100 59,435 -0.14(-3.30%)
Mar 01, 2005 4.090 4.250 4.060 4.240 212,629 +0.05(+1.19%)
Feb 28, 2005 4.200 4.240 3.950 4.190 159,167 +0.08(+1.95%)
Feb 25, 2005 4.160 4.200 4.090 4.110 52,456 -0.14(-3.29%)
Feb 24, 2005 4.090 4.250 4.010 4.250 167,980 +0.04(+0.95%)
Feb 23, 2005 4.060 4.350 3.990 4.210 266,604 +0.21(+5.25%)
Feb 22, 2005 4.060 4.210 3.970 4.000 117,439 -0.15(-3.61%)
Feb 18, 2005 4.230 4.230 4.120 4.150 69,849 +0.02(+0.48%)
Feb 17, 2005 4.190 4.280 4.120 4.130 50,908 -0.10(-2.36%)
Feb 16, 2005 4.130 4.300 4.110 4.230 48,786 -0.01(-0.24%)
Feb 15, 2005 4.140 4.270 4.070 4.240 60,389 +0.03(+0.71%)
Feb 14, 2005 4.250 4.250 4.100 4.210 30,830 -0.02(-0.47%)
Feb 11, 2005 4.110 4.240 4.020 4.230 55,046 +0.12(+2.92%)
Feb 10, 2005 4.110 4.140 4.020 4.110 52,606 +0.00(+0.00%)
Feb 09, 2005 4.180 4.290 4.090 4.110 62,631 -0.18(-4.20%)
Feb 08, 2005 4.260 4.310 4.200 4.290 26,363 -0.04(-0.92%)
Feb 07, 2005 4.260 4.350 4.220 4.330 55,958 -0.04(-0.92%)
Feb 04, 2005 4.210 4.370 4.210 4.370 122,060 +0.11(+2.58%)
Feb 03, 2005 4.235 4.280 4.180 4.260 69,601 -0.02(-0.47%)
Feb 02, 2005 4.180 4.280 4.170 4.280 74,721 +0.02(+0.47%)
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.