Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbiz Inc (NY: CBZ )

78.45 -0.54 (-0.68%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2013 6.270 6.440 6.250 6.360 127,087 +0.04(+0.63%)
Feb 27, 2013 6.330 6.510 6.300 6.320 154,912 -0.02(-0.32%)
Feb 26, 2013 6.300 6.360 6.250 6.340 123,276 -0.18(-2.76%)
Feb 22, 2013 6.480 6.520 6.420 6.520 207,299 +0.08(+1.24%)
Feb 21, 2013 6.450 6.540 6.410 6.440 190,220 -0.03(-0.46%)
Feb 20, 2013 6.430 6.550 6.390 6.470 405,080 -0.01(-0.15%)
Feb 19, 2013 6.300 6.480 6.260 6.480 334,799 +0.19(+3.02%)
Feb 15, 2013 6.280 6.300 6.240 6.290 146,345 +0.06(+0.96%)
Feb 14, 2013 6.230 6.320 6.100 6.230 119,503 -0.08(-1.27%)
Feb 13, 2013 6.250 6.310 6.130 6.310 176,166 +0.10(+1.61%)
Feb 12, 2013 6.210 6.270 6.190 6.210 67,737 +0.02(+0.32%)
Feb 11, 2013 6.120 6.250 6.050 6.190 128,143 +0.06(+0.98%)
Feb 08, 2013 5.960 6.180 5.960 6.130 127,054 +0.17(+2.85%)
Feb 07, 2013 5.990 6.030 5.930 5.960 34,818 -0.05(-0.83%)
Feb 06, 2013 6.050 6.050 5.960 6.010 83,223 -0.05(-0.83%)
Feb 04, 2013 6.060 6.110 6.021 6.060 194,194 -0.04(-0.66%)
Feb 01, 2013 6.060 6.100 5.980 6.100 117,323 +0.04(+0.66%)
Jan 31, 2013 6.000 6.080 5.960 6.060 259,410 +0.07(+1.17%)
Jan 30, 2013 5.780 6.020 5.760 5.990 508,278 +0.22(+3.81%)
Jan 29, 2013 5.830 5.830 5.740 5.770 200,973 -0.04(-0.69%)
Jan 28, 2013 5.720 5.840 5.720 5.810 173,535 +0.11(+1.93%)
Jan 25, 2013 5.970 5.970 5.690 5.700 202,298 -0.24(-4.04%)
Jan 24, 2013 5.770 6.040 5.760 5.940 331,685 +0.18(+3.13%)
Jan 23, 2013 5.680 5.760 5.610 5.760 635,126 +0.06(+1.05%)
Jan 22, 2013 5.680 5.720 5.600 5.700 138,244 +0.00(+0.00%)
Jan 18, 2013 5.680 5.710 5.620 5.700 98,960 +0.00(+0.00%)
Jan 17, 2013 5.740 5.750 5.680 5.700 100,885 -0.01(-0.18%)
Jan 16, 2013 5.850 5.870 5.660 5.710 103,365 -0.17(-2.89%)
Jan 15, 2013 5.870 5.910 5.820 5.880 82,310 +0.01(+0.17%)
Jan 14, 2013 5.920 5.960 5.840 5.870 132,058 -0.05(-0.84%)
Jan 11, 2013 5.930 5.949 5.870 5.920 188,579 +0.00(+0.00%)
Jan 10, 2013 5.920 5.970 5.860 5.920 50,240 -0.01(-0.17%)
Jan 09, 2013 5.840 5.950 5.820 5.930 287,445 +0.12(+2.07%)
Jan 08, 2013 5.810 5.900 5.800 5.810 76,050 -0.02(-0.34%)
Jan 07, 2013 5.900 5.900 5.730 5.830 94,417 -0.09(-1.52%)
Jan 04, 2013 5.920 6.040 5.860 5.920 129,253 +0.06(+1.02%)
Jan 03, 2013 6.000 6.060 5.860 5.860 111,014 -0.14(-2.33%)
Jan 02, 2013 6.100 6.100 5.910 6.000 268,011 +0.09(+1.52%)
Dec 31, 2012 5.680 5.975 5.680 5.910 262,762 +0.20(+3.50%)
Dec 28, 2012 5.700 5.840 5.640 5.710 79,639 -0.01(-0.17%)
Dec 27, 2012 5.800 5.830 5.650 5.720 58,712 -0.08(-1.38%)
Dec 26, 2012 5.860 5.950 5.690 5.800 66,173 -0.07(-1.19%)
Dec 24, 2012 5.810 5.960 5.810 5.870 28,316 +0.04(+0.69%)
Dec 21, 2012 5.960 5.990 5.680 5.830 302,230 -0.16(-2.67%)
Dec 20, 2012 5.940 6.100 5.870 5.990 145,157 +0.03(+0.50%)
Dec 19, 2012 5.740 5.960 5.710 5.960 100,340 +0.21(+3.65%)
Dec 18, 2012 5.590 5.790 5.584 5.750 118,227 +0.14(+2.50%)
Dec 17, 2012 5.600 5.690 5.490 5.610 129,362 +0.01(+0.18%)
Dec 14, 2012 5.600 5.790 5.540 5.600 183,137 -0.03(-0.53%)
Dec 13, 2012 5.620 5.640 5.490 5.630 126,910 +0.00(+0.00%)
Dec 12, 2012 5.800 5.800 5.630 5.630 48,557 -0.16(-2.76%)
Dec 11, 2012 5.700 5.800 5.600 5.790 70,196 +0.13(+2.30%)
Dec 10, 2012 5.680 5.730 5.610 5.660 73,295 +0.00(+0.00%)
Dec 07, 2012 5.680 5.690 5.630 5.660 83,374 +0.01(+0.18%)
Dec 06, 2012 5.780 5.810 5.520 5.650 75,099 -0.15(-2.59%)
Dec 05, 2012 5.790 5.830 5.700 5.800 81,006 +0.02(+0.35%)
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.