$10.56 0.00 (%) CBIZ Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBZ historical data

Date Open High Low Close Volume
5/26/201610.4210.5810.3810.56138,576
5/25/201610.3810.5510.3810.45165,444
5/24/201610.2810.4310.2310.39389,053
5/23/201610.3110.3410.2610.28339,111
5/20/201610.1710.3510.1710.35142,874
5/19/201610.1810.1910.0010.17198,612
5/18/20169.8010.239.8010.22203,854
5/17/201610.1610.219.779.82188,128
5/16/201610.1310.3710.1310.22191,635
5/13/201610.2110.3610.1510.20166,932
5/12/201610.1910.2610.0710.22107,155
5/11/201610.2810.3610.1710.1999,933
5/10/201610.1710.3810.1710.35164,430
5/9/201610.1710.2810.1510.19118,518
5/6/201610.1910.2710.1410.22166,814
5/5/201610.3810.3810.2310.24109,467
5/4/201610.1510.4010.1310.33165,754
5/3/201610.1210.2610.1210.22147,266
5/2/201610.2510.2810.1810.25173,593
4/29/201610.3110.3110.1210.18169,526
4/28/201610.1310.4910.1210.30240,191
4/27/20169.4410.139.3010.09216,667
4/26/201610.0010.119.8410.03137,384
4/25/20169.9710.089.8510.0275,919
4/22/201610.0010.119.9610.0394,165
4/21/201610.1210.1710.0110.0467,092
4/20/201610.2110.2510.1410.1895,346
4/19/201610.2310.2710.1910.2569,618
4/18/201610.1710.2610.1210.2392,886
4/15/20169.9210.259.9210.22142,642
4/14/201610.0110.029.899.95108,333
4/13/20169.8010.039.7710.02128,500
4/12/20169.739.859.729.7887,889
4/11/20169.809.939.759.7683,776
4/8/20169.849.939.729.78234,399
4/7/20169.949.999.769.76212,065
4/6/20169.9710.029.899.99105,167
4/5/201610.2510.259.999.99139,519
4/4/201610.1710.3110.1210.27138,664
4/1/201610.0110.219.8510.15114,243
3/31/201610.2110.2910.0810.09124,228
3/30/201610.1910.3010.0710.22246,832
3/29/20169.8110.189.8110.16176,031
3/28/20169.879.949.779.86181,524
3/24/20169.859.949.799.89139,177
3/23/20169.9810.059.889.88167,039
3/22/201610.1510.1810.0810.09136,913
3/21/201610.1510.2210.0510.18166,076
3/18/201610.3310.3310.1210.15376,991
3/17/201610.1810.2910.0110.27186,768
3/16/201610.0110.2810.0010.22175,401
3/15/201610.3810.5910.0010.06310,255
3/14/201610.1010.129.929.97154,884
3/11/201610.2010.2410.0710.08181,397
3/10/201610.4310.5210.1310.14163,771
3/9/201610.5010.5210.4110.42229,227
3/8/201610.4210.5210.3710.50283,547
3/7/201610.4210.5610.3510.49325,714
3/4/201610.5110.5810.2910.47169,959
3/3/201610.5910.6410.5010.54161,962
3/2/201610.4910.7010.3810.58335,832
3/1/201610.6710.7410.5110.51166,051
2/29/201610.6110.7510.5910.60329,553
2/26/201610.5410.7010.5410.64161,247
2/25/201610.5110.6010.4210.52238,129
2/24/201610.3310.4910.2910.48155,661
2/23/201610.4310.5310.3910.39241,295
2/22/201610.5010.5910.4110.49224,263
2/19/201610.6210.6710.4110.42236,658
2/18/201611.1011.1910.6210.62369,439
2/17/201610.5410.7510.5010.54475,455
2/16/201610.4510.6410.4010.54165,544
2/12/201610.4210.5410.3410.40199,272
2/11/201610.2210.4410.2010.41138,409
2/10/201610.4410.5510.3310.33278,512
2/9/201610.3610.5110.3010.37478,656
2/8/201610.2310.4510.1810.43330,283
2/5/201610.1910.3810.1510.31513,482
2/4/201610.1810.3210.1410.24306,259
2/3/201610.1010.2510.0210.20319,965
2/2/201610.0310.139.9810.07241,526
2/1/201610.1010.1710.0310.11475,451
1/29/20169.9110.159.8310.10451,855
1/28/20169.9010.029.829.86191,609
1/27/20169.849.959.769.80378,010
1/26/20169.749.839.709.82352,878
1/25/20169.849.939.719.72257,769
1/22/20169.8810.029.829.89305,857
1/21/20169.9610.179.659.73938,055
1/20/20169.499.709.319.67723,456
1/19/20169.709.719.519.60252,286
1/15/20169.489.629.309.60339,355
1/14/20169.659.769.589.71214,902
1/13/20169.909.949.579.65301,765
1/12/20169.769.939.699.91389,930
1/11/20169.689.739.549.68242,524
1/8/20169.789.799.669.68340,875
1/7/20169.659.789.659.73390,222
1/6/20169.649.839.649.82270,654
1/5/20169.729.919.709.76321,889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center