CBIZ Inc $8.84

up +0.12


23/7/2014 10:36 AM  |  NYSE : CBZ  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBZ historical data

Date Open High Low Close Volume
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
4/30/20148.468.638.428.57225,342
4/29/20148.408.548.378.50309,489
4/28/20148.498.628.298.35582,474
4/25/20148.678.708.488.48394,909
4/24/20148.858.858.598.67212,928
4/23/20148.749.078.728.87226,703
4/22/20148.989.058.928.97186,280
4/21/20148.979.038.958.9997,399
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
3/19/20148.989.218.939.201,725,163
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
3/11/20149.399.449.179.371,418,448
3/10/20149.389.439.319.40314,835
3/7/20149.349.449.279.36266,858
3/6/20149.259.419.089.341,404,058
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
Trading Center