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 (%)
Jul 31, 2014 8.210 8.270 7.970 8.160 471,329 -0.11(-1.33%)
Jul 30, 2014 8.440 8.440 8.170 8.270 290,511 -0.10(-1.19%)
Jul 29, 2014 8.470 8.680 8.270 8.370 303,179 -0.09(-1.06%)
Jul 28, 2014 8.620 8.630 8.455 8.460 141,704 -0.17(-1.97%)
Jul 25, 2014 8.680 8.690 8.570 8.630 111,962 -0.09(-1.03%)
Jul 24, 2014 8.780 8.875 8.705 8.720 156,677 -0.07(-0.80%)
Jul 23, 2014 8.770 8.880 8.720 8.790 153,887 +0.07(+0.80%)
Jul 22, 2014 8.760 8.860 8.690 8.720 134,448 +0.02(+0.23%)
Jul 21, 2014 8.810 8.870 8.680 8.700 250,303 -0.12(-1.36%)
Jul 18, 2014 8.550 8.830 8.550 8.820 324,832 +0.26(+3.04%)
Jul 17, 2014 8.610 8.680 8.530 8.560 134,160 -0.10(-1.15%)
Jul 16, 2014 8.730 8.750 8.630 8.660 116,307 +0.01(+0.12%)
Jul 15, 2014 8.620 8.720 8.520 8.650 226,074 -0.06(-0.69%)
Jul 14, 2014 8.780 8.790 8.700 8.710 95,896 +0.02(+0.23%)
Jul 11, 2014 8.770 8.800 8.690 8.690 144,050 -0.10(-1.14%)
Jul 10, 2014 8.790 8.850 8.760 8.790 168,948 -0.15(-1.68%)
Jul 09, 2014 9.000 9.010 8.910 8.940 126,417 -0.05(-0.56%)
Jul 08, 2014 8.920 8.990 8.780 8.990 209,142 +0.02(+0.22%)
Jul 07, 2014 9.230 9.230 8.950 8.970 163,212 -0.30(-3.24%)
Jul 03, 2014 9.290 9.270 9.270 9.270 132,400 -0.02(-0.22%)
Jul 02, 2014 9.250 9.400 9.150 9.290 1,015,721 +0.05(+0.54%)
Jul 01, 2014 9.070 9.270 9.040 9.240 338,983 +0.21(+2.33%)
Jun 30, 2014 8.880 9.030 8.760 9.030 308,290 +0.13(+1.46%)
Jun 27, 2014 8.920 9.080 8.870 8.900 764,171 -0.05(-0.56%)
Jun 26, 2014 8.900 8.990 8.830 8.950 194,131 +0.03(+0.34%)
Jun 25, 2014 8.870 8.970 8.820 8.920 276,803 +0.04(+0.45%)
Jun 24, 2014 8.910 8.980 8.860 8.880 260,536 -0.02(-0.22%)
Jun 23, 2014 8.880 8.940 8.790 8.900 282,911 +0.06(+0.68%)
Jun 20, 2014 8.740 8.860 8.700 8.840 489,489 +0.15(+1.73%)
Jun 19, 2014 8.830 8.850 8.670 8.690 287,473 -0.12(-1.36%)
Jun 18, 2014 8.660 8.850 8.660 8.810 316,663 +0.15(+1.73%)
Jun 17, 2014 8.570 8.710 8.520 8.660 398,294 +0.16(+1.88%)
Jun 16, 2014 8.490 8.630 8.490 8.500 330,600 -0.02(-0.23%)
Jun 13, 2014 8.640 8.650 8.480 8.520 176,185 -0.13(-1.50%)
Jun 12, 2014 8.700 8.720 8.610 8.650 156,878 -0.09(-1.03%)
Jun 11, 2014 8.760 8.784 8.650 8.740 91,467 -0.08(-0.91%)
Jun 10, 2014 8.810 8.899 8.740 8.820 103,671 +0.03(+0.34%)
Jun 06, 2014 8.680 8.820 8.670 8.790 147,295 +0.11(+1.27%)
Jun 05, 2014 8.530 8.710 8.410 8.680 1,540,793 +0.20(+2.36%)
Jun 04, 2014 8.280 8.490 8.210 8.480 886,247 +0.21(+2.54%)
Jun 03, 2014 8.310 8.345 8.160 8.270 265,096 -0.08(-0.96%)
Jun 02, 2014 8.520 8.520 8.290 8.350 215,410 -0.18(-2.11%)
May 30, 2014 8.510 8.600 8.450 8.530 183,326 +0.00(+0.00%)
May 29, 2014 8.540 8.575 8.460 8.530 137,093 +0.03(+0.35%)
May 28, 2014 8.630 8.670 8.500 8.500 207,512 -0.16(-1.85%)
May 27, 2014 8.560 8.750 8.540 8.660 240,274 +0.14(+1.64%)
May 23, 2014 8.520 8.520 8.520 8.520 233,900 +0.02(+0.23%)
May 22, 2014 8.500 8.560 8.450 8.500 133,795 +0.00(+0.00%)
May 21, 2014 8.430 8.530 8.410 8.500 492,478 +0.07(+0.83%)
May 20, 2014 8.480 8.520 8.360 8.430 502,940 -0.10(-1.17%)
May 19, 2014 8.460 8.615 8.420 8.530 118,646 +0.02(+0.24%)
May 16, 2014 8.450 8.530 8.420 8.510 173,446 +0.04(+0.47%)
May 15, 2014 8.310 8.521 8.280 8.470 446,823 +0.11(+1.32%)
May 14, 2014 8.500 8.500 8.320 8.360 922,359 -0.17(-1.99%)
May 13, 2014 8.670 8.770 8.500 8.530 316,775 -0.16(-1.84%)
May 12, 2014 8.540 8.720 8.510 8.690 263,554 +0.16(+1.88%)
May 09, 2014 8.420 8.530 8.370 8.530 231,546 +0.08(+0.95%)
May 08, 2014 8.470 8.560 8.440 8.450 191,069 -0.04(-0.47%)
May 07, 2014 8.450 8.510 8.330 8.490 250,442 +0.04(+0.47%)
May 06, 2014 8.470 8.548 8.400 8.450 237,334 -0.08(-0.94%)
May 05, 2014 8.560 8.589 8.450 8.530 152,426 -0.10(-1.16%)
May 02, 2014 8.640 8.760 8.600 8.630 202,436 -0.02(-0.23%)
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.