$8.06 -0.08 (%) CBIZ Inc - NYSE

Sep. 23, 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
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
7/8/20148.928.998.788.99209,142
7/7/20149.239.238.958.97163,212
7/3/20149.299.339.209.27132,355
7/2/20149.259.409.159.291,015,721
7/1/20149.079.279.049.24338,983
6/30/20148.889.038.769.03308,290
6/27/20148.929.088.878.90764,171
6/26/20148.908.998.838.95194,131
6/25/20148.878.978.828.92276,803
6/24/20148.918.988.868.88260,536
6/23/20148.888.948.798.90282,911
6/20/20148.748.868.708.84489,489
6/19/20148.838.858.678.69287,473
6/18/20148.668.858.668.81316,663
6/17/20148.578.718.528.66398,294
6/16/20148.498.638.498.50330,600
6/13/20148.648.658.488.52176,185
6/12/20148.708.728.618.65156,878
6/11/20148.768.788.658.7491,467
6/10/20148.818.908.748.82103,671
6/9/20148.768.898.748.85139,680
6/6/20148.688.848.678.79147,295
6/5/20148.538.718.418.681,540,793
6/4/20148.288.498.218.48886,247
6/3/20148.318.358.168.27265,096
6/2/20148.528.528.298.35215,410
5/30/20148.518.608.458.53183,326
5/29/20148.548.588.468.53137,093
5/28/20148.638.678.508.50207,512
5/27/20148.568.758.548.66240,274
5/23/20148.528.578.498.52233,876
5/22/20148.508.568.458.49238,481
5/21/20148.438.538.418.50492,478
5/20/20148.488.528.368.43502,940
5/19/20148.468.628.428.53118,646
5/16/20148.458.538.428.51173,446
5/15/20148.318.528.288.47446,823
5/14/20148.508.508.328.36922,359
5/13/20148.678.778.508.53359,632
5/12/20148.548.728.518.69263,554
5/9/20148.428.538.378.53231,546
5/8/20148.478.568.448.45191,069
5/7/20148.458.518.338.49250,442
5/6/20148.478.558.408.45237,334
5/5/20148.568.598.458.53152,426
5/2/20148.648.768.608.63202,436
5/1/20148.588.728.488.651,752,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center