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: 4:10 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 (%)
Apr 30, 2015 9.010 9.130 8.780 9.040 451,294 +0.19(+2.15%)
Apr 29, 2015 9.250 9.250 8.650 8.850 385,091 -0.36(-3.91%)
Apr 28, 2015 9.140 9.240 9.090 9.210 98,250 +0.05(+0.55%)
Apr 27, 2015 9.160 9.220 9.040 9.160 161,039 -0.03(-0.33%)
Apr 24, 2015 9.280 9.280 9.130 9.190 115,452 -0.05(-0.54%)
Apr 23, 2015 9.230 9.290 9.150 9.240 117,447 +0.02(+0.22%)
Apr 22, 2015 9.250 9.250 9.110 9.220 169,708 -0.02(-0.22%)
Apr 21, 2015 9.400 9.431 9.230 9.240 127,106 -0.12(-1.28%)
Apr 20, 2015 9.170 9.360 9.150 9.360 181,382 +0.24(+2.63%)
Apr 17, 2015 9.270 9.290 9.060 9.120 231,638 -0.23(-2.46%)
Apr 16, 2015 9.380 9.435 9.350 9.350 116,998 -0.08(-0.85%)
Apr 15, 2015 9.460 9.500 9.410 9.430 213,327 -0.02(-0.21%)
Apr 14, 2015 9.580 9.600 9.450 9.450 111,906 -0.16(-1.66%)
Apr 13, 2015 9.770 9.800 9.600 9.610 145,999 -0.14(-1.44%)
Apr 10, 2015 9.600 9.760 9.550 9.750 240,152 +0.20(+2.09%)
Apr 09, 2015 9.690 9.820 9.550 9.550 690,925 -0.11(-1.14%)
Apr 08, 2015 9.400 9.744 9.400 9.660 563,475 +0.24(+2.55%)
Apr 07, 2015 9.360 9.550 9.310 9.420 337,277 +0.04(+0.43%)
Apr 06, 2015 9.310 9.420 9.310 9.380 210,427 -0.01(-0.11%)
Apr 02, 2015 9.360 9.390 9.390 9.390 155,500 +0.02(+0.21%)
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.