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

Cbiz Inc (NY: CBZ )

73.96 +0.86 (+1.18%)
Streaming Delayed Price Updated: 9:53 AM 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 28, 2006 8.710 8.710 8.210 8.340 426,700 -0.34(-3.92%)
Apr 27, 2006 8.760 8.770 7.700 8.680 672,291 -0.06(-0.69%)
Apr 26, 2006 8.910 8.910 8.700 8.740 703,386 +0.07(+0.81%)
Apr 25, 2006 8.740 8.750 8.600 8.670 515,387 -0.03(-0.34%)
Apr 24, 2006 8.380 8.700 8.260 8.700 576,378 +0.32(+3.82%)
Apr 21, 2006 8.430 8.510 8.330 8.380 440,629 -0.06(-0.71%)
Apr 20, 2006 8.500 8.560 8.300 8.440 291,905 -0.06(-0.71%)
Apr 19, 2006 8.550 8.590 8.440 8.500 323,786 +0.00(+0.00%)
Apr 18, 2006 8.400 8.600 8.400 8.500 512,257 +0.08(+0.95%)
Apr 17, 2006 8.250 8.450 8.100 8.420 582,371 +0.18(+2.18%)
Apr 13, 2006 8.100 8.250 8.010 8.240 301,811 +0.14(+1.73%)
Apr 12, 2006 8.160 8.200 7.990 8.100 283,137 -0.06(-0.74%)
Apr 11, 2006 8.200 8.200 8.090 8.160 482,309 +0.02(+0.25%)
Apr 10, 2006 7.850 8.150 7.850 8.140 574,601 +0.24(+3.04%)
Apr 07, 2006 8.050 8.150 7.820 7.900 214,289 -0.07(-0.88%)
Apr 06, 2006 7.980 8.120 7.870 7.970 303,213 -0.05(-0.62%)
Apr 05, 2006 8.000 8.050 7.870 8.020 264,998 +0.08(+1.01%)
Apr 04, 2006 8.031 8.124 7.890 7.940 423,993 -0.14(-1.73%)
Apr 03, 2006 8.050 8.210 8.000 8.080 537,596 +0.08(+1.00%)
Mar 31, 2006 7.800 8.000 7.790 8.000 428,423 +0.13(+1.65%)
Mar 30, 2006 8.050 8.050 7.650 7.870 307,629 -0.08(-1.01%)
Mar 29, 2006 7.970 8.090 7.850 7.950 608,072 +0.07(+0.89%)
Mar 28, 2006 7.950 7.960 7.710 7.880 518,625 +0.08(+1.03%)
Mar 27, 2006 7.800 7.850 7.500 7.800 996,434 +0.33(+4.42%)
Mar 24, 2006 7.630 7.650 7.210 7.470 613,726 -0.13(-1.71%)
Mar 23, 2006 7.550 7.620 7.330 7.600 253,300 +0.10(+1.33%)
Mar 22, 2006 7.250 7.550 7.190 7.500 249,900 +0.24(+3.31%)
Mar 21, 2006 7.490 7.500 7.240 7.260 219,026 -0.22(-2.94%)
Mar 20, 2006 7.530 7.560 7.430 7.480 330,404 -0.01(-0.13%)
Mar 17, 2006 7.440 7.530 7.200 7.490 671,248 +0.10(+1.35%)
Mar 16, 2006 7.500 7.700 7.340 7.390 526,232 -0.06(-0.81%)
Mar 15, 2006 7.300 7.480 7.150 7.450 340,865 +0.19(+2.62%)
Mar 14, 2006 7.250 7.450 7.200 7.260 640,731 -0.01(-0.14%)
Mar 13, 2006 7.260 7.270 7.190 7.270 282,149 +0.09(+1.25%)
Mar 10, 2006 7.180 7.300 7.110 7.180 236,398 +0.02(+0.28%)
Mar 09, 2006 7.050 7.290 7.050 7.160 223,924 +0.07(+0.99%)
Mar 08, 2006 7.060 7.250 6.930 7.090 180,449 -0.03(-0.42%)
Mar 07, 2006 7.120 7.300 7.070 7.120 178,484 -0.04(-0.56%)
Mar 06, 2006 7.140 7.300 7.090 7.160 196,562 +0.03(+0.42%)
Mar 03, 2006 7.200 7.360 7.040 7.130 273,506 -0.17(-2.33%)
Mar 02, 2006 7.420 7.420 7.130 7.300 366,398 -0.08(-1.08%)
Mar 01, 2006 7.280 7.490 7.250 7.380 885,251 +0.12(+1.65%)
Feb 28, 2006 7.140 7.290 7.070 7.260 545,334 +0.12(+1.68%)
Feb 27, 2006 7.010 7.250 6.980 7.140 1,021,183 +0.19(+2.73%)
Feb 24, 2006 6.620 6.960 6.610 6.950 801,198 +0.33(+4.98%)
Feb 23, 2006 6.730 6.750 6.570 6.620 357,079 -0.08(-1.19%)
Feb 22, 2006 6.510 6.820 6.510 6.700 408,230 +0.16(+2.45%)
Feb 21, 2006 6.550 6.730 6.450 6.540 234,979 -0.01(-0.15%)
Feb 17, 2006 6.640 6.750 6.500 6.550 269,608 -0.06(-0.91%)
Feb 16, 2006 6.750 6.800 6.440 6.610 288,400 -0.13(-1.93%)
Feb 15, 2006 6.480 6.750 6.230 6.740 943,500 +0.19(+2.90%)
Feb 14, 2006 6.110 6.750 5.790 6.550 868,359 +0.56(+9.35%)
Feb 13, 2006 5.950 6.020 5.760 5.990 197,275 +0.06(+1.01%)
Feb 10, 2006 5.790 5.990 5.720 5.930 136,455 +0.08(+1.37%)
Feb 09, 2006 5.870 6.000 5.810 5.850 126,713 -0.05(-0.85%)
Feb 08, 2006 5.830 5.910 5.730 5.900 127,315 +0.11(+1.90%)
Feb 07, 2006 5.940 5.950 5.780 5.790 143,951 -0.15(-2.53%)
Feb 06, 2006 5.820 5.960 5.730 5.940 182,601 +0.09(+1.54%)
Feb 03, 2006 6.060 6.060 5.750 5.850 176,750 -0.26(-4.26%)
Feb 02, 2006 5.800 6.160 5.720 6.110 260,099 +0.26(+4.52%)
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.