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

Cbiz Inc (NY: CBZ )

74.61 +1.51 (+2.07%)
Official Closing Price Updated: 7:00 PM 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, 2003 2.790 2.900 2.770 2.820 89,500 -0.05(-1.74%)
Apr 29, 2003 2.890 3.000 2.820 2.870 89,300 -0.01(-0.35%)
Apr 28, 2003 2.840 2.940 2.790 2.880 133,700 +0.04(+1.41%)
Apr 25, 2003 2.780 2.850 2.780 2.840 32,900 +0.01(+0.35%)
Apr 24, 2003 2.520 2.860 2.520 2.830 51,700 +0.03(+1.07%)
Apr 23, 2003 2.710 2.840 2.710 2.800 124,800 +0.04(+1.45%)
Apr 22, 2003 2.700 2.790 2.700 2.760 93,100 +0.00(+0.00%)
Apr 21, 2003 2.760 2.770 2.710 2.760 54,300 +0.02(+0.73%)
Apr 17, 2003 2.970 3.000 2.620 2.740 134,000 +0.04(+1.48%)
Apr 16, 2003 2.740 2.810 2.650 2.700 152,200 +0.00(+0.00%)
Apr 15, 2003 2.720 2.770 2.680 2.700 130,100 -0.02(-0.74%)
Apr 14, 2003 2.650 2.750 2.650 2.720 122,100 +0.01(+0.37%)
Apr 11, 2003 2.730 2.740 2.650 2.710 113,500 -0.01(-0.37%)
Apr 10, 2003 2.740 2.740 2.650 2.720 57,700 +0.00(+0.00%)
Apr 09, 2003 2.740 2.780 2.700 2.720 79,700 -0.02(-0.73%)
Apr 08, 2003 2.710 2.740 2.610 2.740 123,300 +0.04(+1.48%)
Apr 07, 2003 2.670 2.800 2.660 2.700 157,700 +0.05(+1.89%)
Apr 04, 2003 2.750 2.810 2.600 2.650 79,400 -0.10(-3.64%)
Apr 03, 2003 2.760 2.800 2.640 2.750 99,100 -0.01(-0.36%)
Apr 02, 2003 2.590 2.790 2.590 2.760 108,100 +0.16(+6.15%)
Apr 01, 2003 2.510 2.630 2.500 2.600 166,400 +0.04(+1.56%)
Mar 31, 2003 2.570 2.700 2.500 2.560 145,302 -0.07(-2.66%)
Mar 28, 2003 2.600 2.690 2.580 2.630 129,800 -0.02(-0.75%)
Mar 27, 2003 2.610 2.680 2.570 2.650 52,500 +0.02(+0.76%)
Mar 26, 2003 2.650 2.700 2.630 2.630 63,800 -0.04(-1.50%)
Mar 25, 2003 2.530 2.710 2.530 2.670 81,500 +0.04(+1.56%)
Mar 24, 2003 2.510 2.680 2.500 2.629 52,806 -0.05(-1.90%)
Mar 21, 2003 2.850 2.850 2.610 2.680 206,008 +0.01(+0.37%)
Mar 20, 2003 2.670 2.690 2.621 2.670 49,500 -0.02(-0.74%)
Mar 19, 2003 2.580 2.750 2.580 2.690 75,300 -0.04(-1.47%)
Mar 18, 2003 2.560 2.790 2.560 2.730 95,970 +0.00(+0.00%)
Mar 17, 2003 2.440 2.730 2.430 2.730 86,298 +0.22(+8.72%)
Mar 14, 2003 2.590 2.630 2.500 2.511 76,084 -0.07(-2.67%)
Mar 13, 2003 2.580 2.600 2.500 2.580 81,100 -0.01(-0.39%)
Mar 12, 2003 2.500 2.600 2.500 2.590 129,900 +0.09(+3.60%)
Mar 11, 2003 2.670 2.670 2.500 2.500 136,900 -0.11(-4.21%)
Mar 10, 2003 2.550 2.620 2.550 2.610 46,500 -0.08(-2.97%)
Mar 07, 2003 2.550 2.750 2.550 2.690 74,400 -0.01(-0.37%)
Mar 06, 2003 2.690 2.750 2.550 2.700 37,300 +0.12(+4.65%)
Mar 05, 2003 2.520 2.610 2.500 2.580 72,500 +0.02(+0.78%)
Mar 04, 2003 2.610 2.650 2.500 2.560 70,300 -0.19(-6.91%)
Mar 03, 2003 2.750 2.750 2.580 2.750 54,000 -0.03(-1.08%)
Feb 28, 2003 2.700 2.800 2.700 2.780 185,700 +0.03(+1.09%)
Feb 27, 2003 2.750 2.840 2.680 2.750 44,300 -0.01(-0.36%)
Feb 26, 2003 2.760 2.820 2.660 2.760 111,100 -0.01(-0.36%)
Feb 25, 2003 2.770 2.850 2.710 2.770 41,400 -0.03(-1.07%)
Feb 24, 2003 2.660 2.800 2.660 2.800 73,000 +0.05(+1.82%)
Feb 21, 2003 2.750 2.800 2.580 2.750 51,000 +0.01(+0.36%)
Feb 20, 2003 2.700 2.790 2.600 2.740 64,200 -0.01(-0.36%)
Feb 19, 2003 2.770 2.890 2.700 2.750 115,000 -0.08(-2.83%)
Feb 18, 2003 2.750 2.850 2.700 2.830 73,100 +0.03(+1.07%)
Feb 14, 2003 2.630 2.850 2.630 2.800 96,300 +0.20(+7.69%)
Feb 13, 2003 2.610 2.680 2.550 2.600 30,800 +0.05(+1.96%)
Feb 12, 2003 2.600 2.670 2.550 2.550 88,000 -0.00(-0.04%)
Feb 11, 2003 2.400 2.600 2.400 2.551 892,100 +0.11(+4.55%)
Feb 10, 2003 2.460 2.490 2.420 2.440 59,700 -0.02(-0.81%)
Feb 07, 2003 2.510 2.510 2.350 2.460 56,800 -0.04(-1.60%)
Feb 06, 2003 2.450 2.530 2.450 2.500 112,100 -0.05(-1.96%)
Feb 05, 2003 2.500 2.590 2.500 2.550 96,500 +0.09(+3.66%)
Feb 04, 2003 2.510 2.510 2.350 2.460 33,800 -0.04(-1.60%)
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.