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

Cbiz Inc (NY: CBZ )

76.98 -2.01 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2010 7.130 7.200 7.010 7.010 158,117 -0.14(-1.96%)
Apr 29, 2010 7.110 7.150 7.050 7.150 118,610 +0.03(+0.42%)
Apr 28, 2010 7.100 7.130 7.070 7.120 72,884 +0.01(+0.14%)
Apr 27, 2010 7.090 7.140 7.050 7.110 191,567 +0.02(+0.28%)
Apr 26, 2010 7.050 7.110 7.040 7.090 84,617 +0.06(+0.85%)
Apr 23, 2010 7.050 7.050 6.890 7.030 79,792 +0.00(+0.00%)
Apr 22, 2010 6.870 7.040 6.790 7.030 124,473 +0.09(+1.30%)
Apr 21, 2010 6.830 6.940 6.770 6.940 71,453 +0.09(+1.31%)
Apr 20, 2010 6.800 6.880 6.760 6.850 2,174 +0.05(+0.74%)
Apr 19, 2010 6.790 6.860 6.780 6.800 78,160 -0.03(-0.44%)
Apr 16, 2010 6.770 6.880 6.650 6.830 135,110 +0.08(+1.19%)
Apr 15, 2010 6.650 6.790 6.540 6.750 109,227 +0.08(+1.20%)
Apr 14, 2010 6.650 6.670 6.590 6.670 98,624 +0.08(+1.21%)
Apr 13, 2010 6.570 6.630 6.560 6.590 107,555 -0.01(-0.15%)
Apr 12, 2010 6.610 6.630 6.580 6.600 94,302 -0.01(-0.15%)
Apr 09, 2010 6.590 6.630 6.550 6.610 127,197 +0.00(+0.00%)
Apr 08, 2010 6.650 6.650 6.570 6.610 58,804 -0.05(-0.75%)
Apr 07, 2010 6.600 6.660 6.540 6.660 189,156 +0.03(+0.45%)
Apr 06, 2010 6.670 6.730 6.600 6.630 119,124 -0.08(-1.19%)
Apr 05, 2010 6.590 6.710 6.572 6.710 59,111 +0.12(+1.82%)
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.