$8.75 0.00 (%) CBIZ Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBZ historical data

Date Open High Low Close Volume
11/26/20148.778.828.728.7548,980
11/25/20148.948.988.758.7687,430
11/24/20148.708.928.708.91145,045
11/21/20148.848.908.708.71122,224
11/20/20148.638.748.628.73115,993
11/19/20148.648.698.528.65184,288
11/18/20148.758.868.628.63125,330
11/17/20148.868.908.728.74153,721
11/14/20148.828.868.688.86204,033
11/13/20149.039.088.798.80262,594
11/12/20149.029.048.959.04245,010
11/11/20149.239.249.079.10161,615
11/10/20149.239.299.129.24116,269
11/7/20149.209.289.139.23115,300
11/6/20149.209.259.159.2094,453
11/5/20149.249.329.139.18294,843
11/4/20149.199.309.139.22281,009
11/3/20149.219.349.139.24379,163
10/31/20149.129.279.079.23512,795
10/30/20149.059.208.979.02449,394
10/29/20149.279.399.099.10379,272
10/28/20148.969.288.909.27657,897
10/27/20148.709.208.638.90488,115
10/24/20148.558.578.458.49240,142
10/23/20148.488.598.458.53189,524
10/22/20148.548.658.408.42140,902
10/21/20148.648.648.478.54202,253
10/20/20148.418.658.408.61166,658
10/17/20148.698.698.408.42317,817
10/16/20148.498.638.468.58354,484
10/15/20148.278.648.248.57213,920
10/14/20148.318.488.268.38275,013
10/13/20147.948.247.948.24200,485
10/10/20147.908.127.877.94146,683
10/9/20147.968.047.897.96141,440
10/8/20147.857.997.817.98243,794
10/7/20148.008.127.877.89168,614
10/6/20148.078.158.018.05183,947
10/3/20148.158.218.048.08124,386
10/2/20147.858.167.858.07179,704
10/1/20147.887.987.787.86259,541
9/30/20147.947.987.877.87338,439
9/29/20147.938.007.927.92259,473
9/26/20148.098.137.987.99204,553
9/25/20148.218.238.018.10146,214
9/24/20148.048.258.018.23102,502
9/23/20148.088.198.038.06153,710
9/22/20148.038.217.928.14193,663
9/19/20148.518.578.068.07506,811
9/18/20148.488.558.468.51113,783
9/17/20148.518.588.458.45107,958
9/16/20148.438.578.408.52107,058
9/15/20148.478.548.388.46126,549
9/12/20148.538.548.438.49113,946
9/11/20148.518.578.488.5194,448
9/10/20148.518.568.438.5469,436
9/9/20148.488.548.428.49152,638
9/8/20148.548.608.488.5086,604
9/5/20148.468.608.438.53100,113
9/4/20148.558.648.498.4972,069
9/3/20148.668.738.508.56108,576
9/2/20148.648.698.488.63140,252
8/29/20148.528.628.498.60188,249
8/28/20148.508.568.478.49132,606
8/27/20148.418.568.368.54148,330
8/26/20148.498.548.418.43222,913
8/25/20148.558.638.468.49165,914
8/22/20148.598.638.458.5392,909
8/21/20148.518.618.398.59112,645
8/20/20148.538.538.428.49132,732
8/19/20148.578.608.518.56103,835
8/18/20148.428.558.428.54275,504
8/15/20148.618.618.358.39470,301
8/14/20148.518.568.458.52135,823
8/13/20148.478.568.478.5196,595
8/12/20148.518.598.438.47173,115
8/11/20148.568.648.478.54102,527
8/8/20148.518.618.508.5095,541
8/7/20148.538.608.478.53150,246
8/6/20148.608.658.488.53183,210
8/5/20148.198.608.198.60470,847
8/4/20148.108.278.078.22198,873
8/1/20148.168.228.058.07380,861
7/31/20148.218.277.978.16471,329
7/30/20148.448.448.178.27290,511
7/29/20148.478.688.278.37303,179
7/28/20148.628.638.468.46141,704
7/25/20148.688.698.578.63111,962
7/24/20148.788.888.718.72156,677
7/23/20148.778.888.728.79153,887
7/22/20148.768.868.698.72134,448
7/21/20148.818.878.688.70250,303
7/18/20148.558.838.558.82324,832
7/17/20148.618.688.538.56134,160
7/16/20148.738.758.638.66116,307
7/15/20148.628.728.528.65226,074
7/14/20148.788.798.708.7195,896
7/11/20148.778.808.698.69144,050
7/10/20148.798.858.768.79168,948
7/9/20149.009.018.918.94126,417
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center