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 30, 2014 8.460 8.630 8.420 8.570 225,342 +0.07(+0.82%)
Apr 29, 2014 8.400 8.540 8.370 8.500 309,489 +0.15(+1.80%)
Apr 28, 2014 8.490 8.620 8.290 8.350 582,474 -0.13(-1.53%)
Apr 25, 2014 8.670 8.700 8.480 8.480 394,909 -0.19(-2.19%)
Apr 24, 2014 8.850 8.850 8.590 8.670 212,680 -0.20(-2.25%)
Apr 23, 2014 8.740 9.070 8.720 8.870 226,703 -0.10(-1.11%)
Apr 22, 2014 8.980 9.050 8.920 8.970 186,280 -0.02(-0.22%)
Apr 21, 2014 8.970 9.030 8.950 8.990 97,399 +0.00(+0.00%)
Apr 17, 2014 8.920 8.990 8.990 8.990 124,900 +0.08(+0.90%)
Apr 16, 2014 8.860 8.950 8.810 8.910 169,148 +0.11(+1.25%)
Apr 15, 2014 8.720 8.840 8.590 8.800 238,177 +0.08(+0.92%)
Apr 14, 2014 8.810 8.850 8.650 8.720 208,633 +0.00(+0.00%)
Apr 11, 2014 8.950 9.000 8.700 8.720 230,349 -0.26(-2.90%)
Apr 10, 2014 9.200 9.280 8.970 8.980 214,366 -0.26(-2.81%)
Apr 09, 2014 9.090 9.260 9.080 9.240 188,178 +0.19(+2.10%)
Apr 08, 2014 8.890 9.070 8.820 9.050 725,684 +0.18(+2.03%)
Apr 07, 2014 9.130 9.160 8.860 8.870 358,171 -0.30(-3.27%)
Apr 04, 2014 9.360 9.390 9.165 9.170 381,159 -0.11(-1.19%)
Apr 03, 2014 9.310 9.380 9.260 9.280 247,344 -0.01(-0.11%)
Apr 02, 2014 9.270 9.330 9.210 9.290 221,958 +0.05(+0.54%)
Apr 01, 2014 9.160 9.250 9.130 9.240 221,303 +0.08(+0.87%)
Mar 31, 2014 9.080 9.200 9.034 9.160 143,757 +0.10(+1.10%)
Mar 28, 2014 9.060 9.220 9.030 9.060 463,144 +0.01(+0.11%)
Mar 27, 2014 9.190 9.220 9.035 9.050 211,235 -0.12(-1.31%)
Mar 26, 2014 9.250 9.340 9.150 9.170 369,432 -0.07(-0.76%)
Mar 25, 2014 9.230 9.290 9.190 9.240 273,284 +0.06(+0.65%)
Mar 24, 2014 9.400 9.410 9.150 9.180 384,954 -0.23(-2.44%)
Mar 21, 2014 9.360 9.440 9.260 9.410 506,232 +0.11(+1.18%)
Mar 20, 2014 9.200 9.400 9.200 9.300 412,607 +0.10(+1.09%)
Mar 19, 2014 8.980 9.210 8.930 9.200 1,725,163 +0.20(+2.22%)
Mar 18, 2014 8.840 9.030 8.840 9.000 401,954 +0.17(+1.93%)
Mar 17, 2014 8.910 9.080 8.800 8.830 235,961 -0.07(-0.79%)
Mar 14, 2014 9.040 9.080 8.880 8.900 251,336 -0.13(-1.44%)
Mar 13, 2014 9.350 9.400 8.970 9.030 199,368 -0.31(-3.32%)
Mar 12, 2014 9.300 9.450 9.300 9.340 208,284 -0.03(-0.32%)
Mar 11, 2014 9.390 9.440 9.170 9.370 1,418,448 -0.03(-0.32%)
Mar 10, 2014 9.380 9.430 9.310 9.400 314,825 +0.04(+0.43%)
Mar 07, 2014 9.340 9.440 9.270 9.360 266,858 +0.02(+0.21%)
Mar 06, 2014 9.250 9.410 9.080 9.340 1,404,058 +0.07(+0.76%)
Mar 05, 2014 9.270 9.330 9.231 9.270 115,366 -0.02(-0.22%)
Mar 04, 2014 9.230 9.440 9.230 9.290 599,642 +0.12(+1.31%)
Mar 03, 2014 9.020 9.210 8.970 9.170 243,043 +0.04(+0.44%)
Feb 28, 2014 9.170 9.210 9.080 9.130 249,850 -0.02(-0.22%)
Feb 27, 2014 9.030 9.180 9.030 9.150 272,252 +0.06(+0.66%)
Feb 26, 2014 9.020 9.130 9.000 9.090 266,966 +0.05(+0.55%)
Feb 25, 2014 9.030 9.070 8.970 9.040 232,496 -0.03(-0.33%)
Feb 24, 2014 9.050 9.170 9.030 9.070 659,644 +0.04(+0.44%)
Feb 21, 2014 9.010 9.050 8.930 9.030 445,950 +0.04(+0.44%)
Feb 20, 2014 8.940 9.040 8.850 8.990 230,700 +0.09(+1.01%)
Feb 19, 2014 9.000 9.070 8.900 8.900 236,377 -0.15(-1.66%)
Feb 18, 2014 8.880 9.099 8.870 9.050 594,711 +0.17(+1.91%)
Feb 14, 2014 8.860 8.880 8.880 8.880 312,800 +0.02(+0.23%)
Feb 13, 2014 8.750 8.900 8.740 8.860 430,648 +0.03(+0.34%)
Feb 12, 2014 8.820 8.860 8.730 8.830 532,337 -0.01(-0.11%)
Feb 11, 2014 8.510 8.900 8.380 8.840 775,903 +0.33(+3.88%)
Feb 10, 2014 8.500 8.540 8.425 8.510 279,080 +0.01(+0.12%)
Feb 07, 2014 8.490 8.520 8.440 8.500 303,051 +0.08(+0.95%)
Feb 06, 2014 8.350 8.510 8.350 8.420 393,644 +0.04(+0.48%)
Feb 05, 2014 8.430 8.430 8.250 8.380 394,803 -0.08(-0.95%)
Feb 04, 2014 8.510 8.536 8.420 8.460 277,499 -0.03(-0.35%)
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.