CBIZ $6.67

down -0.01


19/6/2013 04:19 PM  |  NYSE : CBZ  |  Industries : Administrative and Support and Waste Management and Remediation Services / Other Support Services
Type:

CBZ historical data

Date Open High Low Close Volume
6/19/2013 6.66 6.70 6.63 6.67 2369
6/18/2013 6.68 6.69 6.61 6.68 1872
6/17/2013 6.72 6.75 6.58 6.69 1963
6/14/2013 6.69 6.87 6.65 6.65 1492
6/13/2013 6.63 6.76 6.55 6.74 1596
6/12/2013 6.72 6.72 6.61 6.65 946
6/11/2013 6.65 6.68 6.62 6.67 334
6/10/2013 6.69 6.75 6.61 6.69 1284
6/7/2013 6.72 6.72 6.58 6.65 1433
6/6/2013 6.63 6.68 6.58 6.67 1399
6/5/2013 6.65 6.70 6.55 6.64 1315
6/4/2013 6.72 6.74 6.54 6.65 1420
6/3/2013 6.65 6.75 6.60 6.72 2680
5/31/2013 6.62 6.70 6.59 6.66 2382
5/30/2013 6.60 6.68 6.58 6.67 613
5/29/2013 6.57 6.63 6.53 6.60 675
5/28/2013 6.53 6.65 6.42 6.60 5473
5/24/2013 6.33 6.48 6.31 6.47 515
5/23/2013 6.45 6.58 6.30 6.38 1959
5/22/2013 6.64 6.70 6.41 6.49 1282
5/21/2013 6.68 6.70 6.60 6.67 438
5/20/2013 6.59 6.70 6.57 6.69 895
5/17/2013 6.60 6.69 6.48 6.62 1204
5/16/2013 6.61 6.67 6.55 6.62 780
5/15/2013 6.57 6.65 6.55 6.64 5123
5/14/2013 6.55 6.63 6.50 6.56 1062
5/13/2013 6.54 6.63 6.53 6.55 823
5/10/2013 6.51 6.56 6.47 6.53 1031
5/9/2013 6.47 6.58 6.41 6.52 1102
5/8/2013 6.42 6.49 6.41 6.47 560
5/7/2013 6.48 6.53 6.42 6.47 834
5/6/2013 6.42 6.54 6.40 6.52 864
5/3/2013 6.39 6.50 6.38 6.40 1432
5/2/2013 6.43 6.55 6.25 6.30 875
5/1/2013 6.48 6.54 6.36 6.37 2076
4/30/2013 6.48 6.55 6.43 6.49 1733
4/29/2013 6.45 6.52 6.41 6.46 2463
4/26/2013 6.43 6.46 6.34 6.39 1379
4/25/2013 6.26 6.49 6.26 6.43 1604
4/24/2013 6.16 6.28 6.15 6.26 922
4/23/2013 6.24 6.24 6.12 6.18 1219
4/22/2013 6.14 6.22 5.99 6.19 1217
4/19/2013 6.16 6.24 6.13 6.15 1399
4/18/2013 6.09 6.21 6.07 6.17 1775
4/17/2013 6.11 6.19 6.00 6.10 1535
4/16/2013 6.07 6.15 6.01 6.14 977
4/15/2013 6.17 6.23 6.03 6.05 1762
4/12/2013 6.14 6.23 6.05 6.22 968
4/11/2013 6.17 6.20 6.14 6.18 1574
4/10/2013 6.19 6.25 6.10 6.20 1477
4/9/2013 6.28 6.28 6.15 6.15 1141
4/8/2013 6.15 6.32 6.11 6.29 1497
4/5/2013 6.15 6.25 6.10 6.15 2074
4/4/2013 6.33 6.36 6.25 6.29 1626
4/3/2013 6.41 6.41 6.30 6.31 815
4/2/2013 6.37 6.48 6.37 6.42 1055
4/1/2013 6.36 6.41 6.25 6.36 1366
3/28/2013 6.45 6.45 6.30 6.38 1468
3/27/2013 6.50 6.50 6.40 6.43 1503
3/26/2013 6.55 6.59 6.49 6.55 2461
3/25/2013 6.38 6.53 6.38 6.53 2273
3/22/2013 6.44 6.50 6.31 6.36 1118
3/21/2013 6.47 6.52 6.42 6.44 1623
3/20/2013 6.54 6.54 6.43 6.54 1247
3/19/2013 6.47 6.56 6.46 6.53 696
3/18/2013 6.48 6.51 6.40 6.48 1644
3/15/2013 6.49 6.55 6.46 6.55 2001
3/14/2013 6.35 6.54 6.35 6.52 1338
3/13/2013 6.38 6.39 6.31 6.35 692
3/12/2013 6.31 6.43 6.31 6.36 812
3/11/2013 6.38 6.45 6.27 6.34 1728
3/8/2013 6.50 6.52 6.42 6.45 1295
3/7/2013 6.40 6.47 6.33 6.45 1179
3/6/2013 6.47 6.47 6.33 6.41 1432
3/5/2013 6.40 6.50 6.33 6.47 2040
3/4/2013 6.37 6.53 6.37 6.43 1685
3/1/2013 6.28 6.41 6.20 6.39 2018
2/28/2013 6.31 6.44 6.25 6.36 1271
2/27/2013 6.33 6.51 6.30 6.32 1550
2/26/2013 6.30 6.36 6.25 6.34 1233
2/25/2013 6.49 6.59 6.25 6.27 3085
2/22/2013 6.48 6.52 6.42 6.52 2073
2/21/2013 6.45 6.54 6.41 6.44 1915
2/20/2013 6.43 6.55 6.39 6.47 4037
2/19/2013 6.30 6.48 6.26 6.48 3348
2/15/2013 6.28 6.30 6.24 6.29 1464
2/14/2013 6.23 6.32 6.10 6.23 1196
2/13/2013 6.25 6.31 6.13 6.31 1762
2/12/2013 6.21 6.27 6.19 6.21 678
2/11/2013 6.12 6.25 6.05 6.19 1282
2/8/2013 5.96 6.18 5.96 6.13 1271
2/7/2013 5.99 6.03 5.93 5.96 349
2/6/2013 6.05 6.05 5.96 6.01 833
2/5/2013 6.06 6.09 6.01 6.01 1674
2/4/2013 6.06 6.11 6.02 6.06 1942
2/1/2013 6.06 6.10 5.98 6.10 1174
1/31/2013 6.00 6.08 5.96 6.06 2595
1/30/2013 5.78 6.02 5.76 5.99 5083
1/29/2013 5.83 5.83 5.74 5.77 2010
1/28/2013 5.72 5.84 5.72 5.81 1736
Marketplace
Trading Center