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 (%)
May 30, 2008 8.520 8.540 8.450 8.520 500,618 +0.02(+0.24%)
May 29, 2008 8.270 8.500 8.270 8.500 801,443 +0.19(+2.29%)
May 28, 2008 8.210 8.330 8.150 8.310 136,565 +0.15(+1.84%)
May 27, 2008 8.270 8.300 8.140 8.160 158,139 -0.09(-1.09%)
May 26, 2008 8.390 8.390 8.200 8.250 0 +0.00(+0.00%)
May 23, 2008 8.390 8.390 8.200 8.250 130,129 -0.20(-2.37%)
May 22, 2008 8.440 8.540 8.380 8.450 511,910 +0.01(+0.12%)
May 21, 2008 8.480 8.580 8.380 8.440 255,087 -0.01(-0.12%)
May 20, 2008 8.210 8.520 8.070 8.450 437,255 +0.19(+2.30%)
May 19, 2008 8.220 8.400 8.010 8.260 417,714 -0.01(-0.12%)
May 16, 2008 8.440 8.440 8.150 8.270 211,077 -0.13(-1.55%)
May 15, 2008 8.430 8.470 8.240 8.400 155,985 -0.09(-1.06%)
May 14, 2008 8.570 8.590 8.460 8.490 190,788 -0.08(-0.93%)
May 13, 2008 8.550 8.590 8.380 8.570 191,977 +0.07(+0.82%)
May 12, 2008 8.500 8.550 8.470 8.500 275,196 +0.02(+0.24%)
May 09, 2008 8.330 8.500 8.280 8.480 93,017 +0.06(+0.71%)
May 08, 2008 8.440 8.440 8.280 8.420 288,027 -0.02(-0.24%)
May 07, 2008 8.510 8.520 8.440 8.440 311,909 -0.08(-0.94%)
May 06, 2008 8.550 8.550 8.410 8.520 232,827 -0.05(-0.58%)
May 05, 2008 8.350 8.660 8.330 8.570 299,671 -0.18(-2.06%)
May 02, 2008 8.710 9.020 8.620 8.750 568,473 +0.08(+0.92%)
May 01, 2008 9.240 9.240 8.381 8.670 288,923 -0.20(-2.25%)
Apr 30, 2008 8.750 9.080 8.680 8.870 409,868 +0.19(+2.19%)
Apr 29, 2008 8.520 8.750 8.440 8.680 1,570,150 +0.16(+1.88%)
Apr 28, 2008 8.500 8.580 8.430 8.520 211,769 +0.03(+0.35%)
Apr 25, 2008 8.560 8.580 8.380 8.490 192,620 -0.05(-0.59%)
Apr 24, 2008 8.360 8.550 8.300 8.540 294,789 +0.18(+2.15%)
Apr 23, 2008 8.340 8.450 8.250 8.360 117,610 +0.04(+0.48%)
Apr 22, 2008 8.340 8.430 8.220 8.320 498,521 -0.08(-0.95%)
Apr 21, 2008 8.320 8.420 8.240 8.400 281,236 +0.01(+0.12%)
Apr 18, 2008 8.400 8.440 8.230 8.390 463,855 +0.10(+1.21%)
Apr 17, 2008 8.240 8.380 8.230 8.290 484,100 +0.00(+0.00%)
Apr 16, 2008 8.100 8.370 8.100 8.290 226,249 +0.25(+3.11%)
Apr 15, 2008 8.030 8.100 7.990 8.040 225,963 +0.03(+0.37%)
Apr 14, 2008 7.980 8.080 7.900 8.010 249,458 +0.00(+0.00%)
Apr 11, 2008 8.130 8.130 7.990 8.010 264,600 -0.21(-2.55%)
Apr 10, 2008 8.100 8.230 7.960 8.220 208,100 +0.10(+1.23%)
Apr 09, 2008 8.230 8.280 8.100 8.120 159,895 -0.11(-1.34%)
Apr 08, 2008 8.240 8.280 8.160 8.230 217,900 -0.02(-0.24%)
Apr 07, 2008 8.240 8.270 8.190 8.250 201,700 +0.05(+0.61%)
Apr 04, 2008 8.030 8.250 7.760 8.200 290,903 +0.11(+1.36%)
Apr 03, 2008 8.060 8.150 7.980 8.090 174,500 -0.01(-0.12%)
Apr 02, 2008 7.800 8.100 7.800 8.100 321,488 -0.11(-1.34%)
Apr 01, 2008 8.130 8.270 7.990 8.210 535,039 +0.09(+1.11%)
Mar 31, 2008 8.050 8.200 7.970 8.120 323,800 +0.07(+0.87%)
Mar 28, 2008 8.040 8.160 7.950 8.050 300,300 -0.03(-0.37%)
Mar 27, 2008 8.080 8.200 7.850 8.080 396,800 +0.03(+0.37%)
Mar 26, 2008 7.970 8.060 7.930 8.050 406,981 +0.04(+0.50%)
Mar 25, 2008 7.980 8.070 7.950 8.010 303,801 +0.01(+0.12%)
Mar 24, 2008 7.760 8.020 7.660 8.000 236,100 +0.22(+2.83%)
Mar 21, 2008 7.890 7.970 7.700 7.780 894,130 +0.00(+0.00%)
Mar 20, 2008 7.890 7.970 7.700 7.780 894,130 -0.03(-0.38%)
Mar 19, 2008 8.240 8.290 7.810 7.810 529,400 -0.35(-4.29%)
Mar 18, 2008 7.930 8.300 7.930 8.160 564,000 +0.23(+2.90%)
Mar 17, 2008 7.860 8.090 7.790 7.930 456,100 -0.10(-1.25%)
Mar 14, 2008 8.280 8.280 7.950 8.030 448,375 -0.20(-2.43%)
Mar 13, 2008 8.090 8.350 8.060 8.230 495,800 +0.01(+0.12%)
Mar 12, 2008 8.380 8.460 8.210 8.220 236,400 -0.13(-1.56%)
Mar 11, 2008 8.220 8.500 8.000 8.350 298,800 +0.15(+1.83%)
Mar 10, 2008 8.450 8.540 8.160 8.200 800,700 -0.23(-2.73%)
Mar 07, 2008 8.500 8.670 8.370 8.430 348,300 -0.20(-2.32%)
Mar 06, 2008 8.730 8.840 8.620 8.630 308,900 -0.11(-1.26%)
Mar 05, 2008 8.840 8.890 8.710 8.740 572,177 -0.14(-1.58%)
Mar 04, 2008 8.800 8.920 8.740 8.880 519,500 +0.03(+0.34%)
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.