$9.49 -0.24 (%) CBIZ Inc - NYSE

Jun. 29, 2015 | 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
6/29/20159.679.749.479.49228,428
6/26/20159.869.889.729.73570,044
6/25/20159.729.819.629.81171,721
6/24/20159.749.749.619.66188,245
6/23/20159.559.759.559.74157,990
6/22/20159.689.779.509.54246,941
6/19/20159.589.639.489.61185,989
6/18/20159.419.579.419.57164,261
6/17/20159.479.509.349.36123,761
6/16/20159.429.479.319.42229,721
6/15/20159.359.489.329.41323,704
6/12/20159.429.459.409.41125,352
6/11/20159.389.529.369.47224,736
6/10/20159.319.479.319.35214,794
6/9/20159.219.309.179.24164,218
6/8/20159.109.229.089.20164,072
6/5/20159.089.118.979.10146,570
6/4/20159.159.159.069.08174,982
6/3/20159.079.269.039.23195,252
6/2/20158.999.138.979.09141,489
6/1/20159.109.138.949.05125,912
5/29/20159.149.199.039.07118,824
5/28/20159.179.199.079.13108,771
5/27/20159.089.249.069.21115,058
5/26/20159.279.299.049.06126,406
5/22/20159.439.469.319.3294,015
5/21/20159.509.659.439.43139,781
5/20/20159.419.569.339.52140,468
5/19/20159.359.449.289.41139,551
5/18/20159.339.429.259.36123,648
5/15/20159.459.509.329.35101,342
5/14/20159.459.559.439.44147,161
5/13/20159.379.499.379.45144,952
5/12/20159.349.429.199.35182,480
5/11/20159.339.449.339.36146,107
5/8/20159.299.439.299.36220,737
5/7/20159.099.279.099.22171,478
5/6/20159.089.159.059.11302,569
5/5/20159.159.219.039.07307,439
5/4/20159.119.239.119.15161,299
5/1/20159.059.179.029.08668,948
4/30/20159.019.138.789.04451,294
4/29/20159.259.258.658.85385,091
4/28/20159.149.249.099.2198,250
4/27/20159.169.229.049.16161,039
4/24/20159.289.289.139.19115,452
4/23/20159.239.299.159.24117,447
4/22/20159.259.259.119.22169,708
4/21/20159.409.439.239.24127,106
4/20/20159.179.369.159.36181,382
4/17/20159.279.299.069.12231,638
4/16/20159.389.449.359.35116,998
4/15/20159.469.509.419.43213,327
4/14/20159.589.609.459.45111,906
4/13/20159.779.809.609.61145,999
4/10/20159.609.769.559.75240,152
4/9/20159.699.829.559.55690,925
4/8/20159.409.749.409.66563,475
4/7/20159.369.559.319.42337,277
4/6/20159.319.429.319.38210,427
4/2/20159.369.459.359.39155,522
4/1/20159.349.389.259.37168,028
3/31/20159.309.399.289.33208,796
3/30/20159.209.449.149.33515,229
3/27/20159.129.149.029.13111,097
3/26/20159.059.199.019.11137,444
3/25/20159.249.359.059.06176,163
3/24/20159.329.359.249.28177,839
3/23/20159.299.409.249.31298,701
3/20/20159.159.339.089.271,716,528
3/19/20159.049.118.969.09252,736
3/18/20159.019.078.909.01138,669
3/17/20158.949.098.869.04211,854
3/16/20159.079.138.818.99457,924
3/13/20159.029.108.959.06282,454
3/12/20158.979.108.979.06425,819
3/11/20158.708.938.688.90277,447
3/10/20158.818.838.718.75144,479
3/9/20158.828.918.778.90115,081
3/6/20158.869.008.808.83174,487
3/5/20158.979.048.908.94185,246
3/4/20158.959.028.878.94233,086
3/3/20159.049.058.799.01405,741
3/2/20158.849.058.829.03323,535
2/27/20159.029.028.838.84131,006
2/26/20159.059.078.939.02575,942
2/25/20158.919.078.889.02294,967
2/24/20158.949.048.898.92184,897
2/23/20158.879.258.819.00729,998
2/20/20159.009.008.728.87176,810
2/19/20158.979.008.768.99224,289
2/18/20158.608.998.558.951,589,853
2/17/20158.668.748.568.60160,569
2/13/20158.708.738.588.60138,889
2/12/20158.508.688.468.66375,496
2/11/20158.508.598.438.48616,906
2/10/20158.638.648.508.50757,568
2/9/20159.009.068.218.61203,273
2/6/20158.668.708.488.5392,056
2/5/20158.558.648.508.6479,215
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!