CBIZ Inc $8.99

up +0.08


17/4/2014 06:40 PM  |  NYSE : CBZ  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBZ historical data

Date Open High Low Close Volume
4/17/20148.929.008.888.99124,856
4/16/20148.868.958.818.91169,148
4/15/20148.728.848.598.80238,177
4/14/20148.818.858.658.72208,633
4/11/20148.959.008.708.72230,349
4/10/20149.209.288.978.98214,366
4/9/20149.099.269.089.24188,178
4/8/20148.899.078.829.05725,684
4/7/20149.139.168.868.87358,171
4/4/20149.369.399.179.17381,159
4/3/20149.319.389.269.28247,344
4/2/20149.279.339.219.29221,958
4/1/20149.169.259.139.24221,303
3/31/20149.089.209.039.16143,826
3/28/20149.069.229.039.06463,144
3/27/20149.199.229.049.05215,824
3/26/20149.259.349.159.17369,432
3/25/20149.239.299.199.24273,284
3/24/20149.409.419.159.18384,954
3/21/20149.369.449.269.41506,232
3/20/20149.209.409.209.30412,607
3/19/20148.989.218.939.201,725,160
3/18/20148.849.038.849.00401,954
3/17/20148.919.088.808.83235,961
3/14/20149.049.088.888.90251,336
3/13/20149.359.408.979.03199,368
3/12/20149.309.459.309.34208,284
3/11/20149.399.449.179.371,418,450
3/10/20149.389.439.319.40314,835
3/7/20149.349.449.279.36266,858
3/6/20149.259.419.089.341,404,060
3/5/20149.279.339.239.27115,366
3/4/20149.239.449.239.29599,642
3/3/20149.029.218.979.17243,043
2/28/20149.179.219.089.13249,850
2/27/20149.039.189.039.15272,252
2/26/20149.029.139.009.09266,966
2/25/20149.039.078.979.04236,753
2/24/20149.039.179.039.07659,644
2/21/20149.019.058.939.03445,950
2/20/20148.949.048.858.99230,700
2/19/20149.009.078.908.90236,377
2/18/20148.889.108.879.05594,714
2/14/20148.868.988.768.88326,952
2/13/20148.758.908.748.86430,648
2/12/20148.828.868.738.83532,337
2/11/20148.518.908.388.84775,903
2/10/20148.508.548.438.51279,080
2/7/20148.498.528.448.50303,051
2/6/20148.358.518.358.42406,644
2/5/20148.438.438.258.38394,803
2/4/20148.518.548.428.46277,499
2/3/20148.568.658.428.49477,671
1/31/20148.548.628.518.60391,332
1/30/20148.708.708.658.67216,081
1/29/20148.698.708.198.67335,833
1/28/20148.778.818.728.78322,988
1/27/20148.979.008.768.78417,655
1/24/20149.189.198.989.00903,351
1/23/20149.219.269.109.25453,060
1/22/20149.049.219.049.21502,174
1/21/20149.099.098.969.08430,754
1/17/20148.859.058.859.02328,342
1/16/20148.908.958.848.88168,195
1/15/20148.879.008.838.92340,355
1/14/20148.958.998.868.88200,421
1/13/20148.908.968.668.93286,765
1/10/20148.828.928.738.91194,267
1/9/20148.708.848.608.79239,191
1/8/20149.009.038.678.69216,797
1/7/20148.959.298.959.032,262,240
1/6/20148.969.008.878.94272,057
1/3/20148.888.998.878.91155,169
1/2/20149.129.128.688.89442,911
12/31/20139.209.319.099.12232,206
12/30/20139.309.399.209.23249,535
12/27/20139.319.409.239.33226,438
12/26/20139.219.399.069.31330,122
12/24/20139.109.259.089.23402,931
12/23/20138.989.168.989.12214,740
12/20/20139.039.108.898.99425,847
12/19/20138.999.078.858.99178,219
12/18/20139.119.148.918.99259,048
12/17/20139.179.259.069.12203,360
12/16/20138.929.358.929.23804,284
12/13/20138.978.978.898.92224,896
12/12/20138.878.968.878.91236,003
12/11/20138.898.968.818.90342,458
12/10/20138.928.998.888.91286,967
12/9/20138.928.988.868.96330,487
12/6/20138.968.988.858.92288,327
12/5/20138.688.918.618.90341,997
12/4/20138.698.758.618.67269,447
12/3/20138.638.828.618.70332,500
12/2/20138.968.998.528.68281,875
11/29/20138.959.008.808.96126,565
11/27/20138.928.948.868.89114,304
11/26/20138.909.008.868.90231,471
11/25/20138.989.008.908.92262,493
11/22/20138.969.018.928.99325,730
Trading Center