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 (%)
Apr 30, 2009 7.290 8.120 7.290 7.860 495,412 +0.27(+3.56%)
Apr 29, 2009 7.530 7.750 7.480 7.590 370,282 +0.10(+1.34%)
Apr 28, 2009 7.440 7.570 7.320 7.490 273,000 -0.01(-0.13%)
Apr 27, 2009 7.310 7.520 7.250 7.500 310,830 +0.13(+1.76%)
Apr 24, 2009 7.280 7.460 7.210 7.370 229,500 +0.14(+1.94%)
Apr 23, 2009 7.250 7.330 7.130 7.230 247,802 -0.03(-0.41%)
Apr 22, 2009 7.220 7.440 7.200 7.260 174,621 -0.07(-0.95%)
Apr 21, 2009 7.130 7.340 7.130 7.330 161,681 +0.15(+2.09%)
Apr 20, 2009 7.190 7.350 7.060 7.180 142,951 -0.17(-2.31%)
Apr 17, 2009 7.500 7.500 7.330 7.350 139,553 -0.13(-1.74%)
Apr 16, 2009 7.360 7.500 7.250 7.480 175,471 +0.17(+2.33%)
Apr 15, 2009 6.970 7.310 6.960 7.310 265,119 +0.31(+4.43%)
Apr 14, 2009 7.040 7.090 6.920 7.000 320,092 -0.16(-2.23%)
Apr 13, 2009 7.280 7.370 7.070 7.160 156,907 -0.21(-2.85%)
Apr 09, 2009 7.280 7.450 7.170 7.370 162,847 +0.20(+2.79%)
Apr 08, 2009 7.140 7.240 7.050 7.170 92,204 +0.06(+0.84%)
Apr 07, 2009 7.060 7.210 7.060 7.110 149,308 -0.07(-0.97%)
Apr 06, 2009 7.170 7.278 7.030 7.180 164,885 -0.15(-2.05%)
Apr 03, 2009 7.250 7.340 7.220 7.330 104,979 +0.05(+0.69%)
Apr 02, 2009 7.180 7.360 7.150 7.280 282,149 +0.21(+2.97%)
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.