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 (%)
Jun 30, 2003 3.240 3.270 3.190 3.220 220,900 +0.02(+0.63%)
Jun 27, 2003 3.230 3.250 3.200 3.200 222,400 -0.05(-1.54%)
Jun 26, 2003 3.230 3.250 3.200 3.250 597,900 +0.03(+0.93%)
Jun 25, 2003 3.220 3.240 3.210 3.220 167,800 +0.00(+0.00%)
Jun 24, 2003 3.210 3.240 3.200 3.220 484,100 +0.00(+0.00%)
Jun 23, 2003 3.240 3.250 3.190 3.220 242,200 +0.00(+0.00%)
Jun 20, 2003 3.190 3.250 3.190 3.220 269,100 +0.01(+0.31%)
Jun 19, 2003 3.200 3.250 3.200 3.210 114,800 +0.00(+0.00%)
Jun 18, 2003 3.210 3.250 3.200 3.210 114,400 -0.03(-0.93%)
Jun 17, 2003 3.240 3.250 3.200 3.240 61,900 -0.01(-0.31%)
Jun 16, 2003 3.250 3.260 3.200 3.250 138,700 +0.03(+0.93%)
Jun 13, 2003 3.210 3.252 3.200 3.220 115,000 -0.01(-0.31%)
Jun 12, 2003 3.240 3.250 3.200 3.230 108,800 +0.00(+0.00%)
Jun 11, 2003 3.250 3.250 3.180 3.230 240,300 +0.03(+0.94%)
Jun 10, 2003 3.140 3.250 3.140 3.200 587,600 +0.19(+6.31%)
Jun 09, 2003 2.990 3.090 2.930 3.010 116,800 +0.02(+0.67%)
Jun 06, 2003 3.070 3.100 2.920 2.990 135,000 -0.09(-2.89%)
Jun 05, 2003 3.030 3.100 2.951 3.079 247,400 +0.09(+2.98%)
Jun 04, 2003 2.900 3.100 2.860 2.990 591,500 +0.07(+2.40%)
Jun 03, 2003 2.840 2.920 2.800 2.920 224,800 +0.12(+4.29%)
Jun 02, 2003 2.830 2.880 2.800 2.800 125,500 -0.05(-1.75%)
May 30, 2003 2.900 2.900 2.830 2.850 235,600 -0.01(-0.35%)
May 29, 2003 2.850 2.900 2.790 2.860 953,400 +0.00(+0.00%)
May 28, 2003 2.800 2.880 2.800 2.860 124,200 +0.05(+1.78%)
May 27, 2003 2.800 2.840 2.790 2.810 106,800 +0.01(+0.36%)
May 23, 2003 2.900 2.900 2.780 2.800 68,400 -0.02(-0.67%)
May 22, 2003 2.860 2.870 2.790 2.819 284,600 -0.03(-1.09%)
May 21, 2003 2.850 2.860 2.800 2.850 33,600 +0.04(+1.42%)
May 20, 2003 2.840 2.850 2.810 2.810 32,200 +0.01(+0.36%)
May 19, 2003 2.950 2.950 2.800 2.800 105,100 -0.10(-3.45%)
May 16, 2003 2.890 2.940 2.750 2.900 166,000 +0.03(+1.05%)
May 15, 2003 2.950 2.950 2.800 2.870 64,500 +0.03(+1.06%)
May 14, 2003 2.820 2.900 2.800 2.840 65,600 -0.06(-2.07%)
May 13, 2003 2.810 2.900 2.800 2.900 105,500 +0.05(+1.75%)
May 12, 2003 2.820 2.900 2.790 2.850 86,400 +0.04(+1.42%)
May 09, 2003 2.890 2.890 2.800 2.810 27,000 +0.01(+0.36%)
May 08, 2003 2.840 2.920 2.800 2.800 52,700 -0.16(-5.41%)
May 07, 2003 2.940 2.970 2.800 2.960 195,000 +0.01(+0.34%)
May 06, 2003 2.910 2.950 2.850 2.950 235,200 +0.03(+1.03%)
May 05, 2003 2.980 3.000 2.800 2.920 82,700 +0.04(+1.39%)
May 02, 2003 2.870 3.000 2.750 2.880 73,600 +0.12(+4.35%)
May 01, 2003 2.820 2.900 2.730 2.760 52,500 -0.06(-2.13%)
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%)
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.