$10.95 -0.02 (%) CBIZ Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 10:13 AM

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
7/22/201610.8411.0010.7610.9776,878
7/21/201610.9210.9810.8110.8194,854
7/20/201611.0111.0510.9410.99108,304
7/19/201610.9211.0110.8210.94130,881
7/18/201610.8910.9010.7010.76165,460
7/15/201610.8910.8910.7910.8682,065
7/14/201610.8610.9610.8310.8360,527
7/13/201610.7310.9010.7310.8673,492
7/12/201610.6810.8910.6810.78141,633
7/11/201610.5210.7810.5110.7658,090
7/8/201610.4010.6510.3710.56171,491
7/7/201610.4810.5410.3610.4476,901
7/6/201610.3310.5310.3310.4996,251
7/5/201610.3010.4610.2410.3975,283
7/1/201610.3610.5010.3510.4374,779
6/30/201610.0910.4110.0910.41108,610
6/29/201610.1110.1610.0710.1392,195
6/28/20169.9910.079.9510.00146,288
6/27/201610.4010.5210.0010.00172,851
6/24/201610.4810.6410.3610.47462,934
6/23/201610.6310.8310.6110.80140,658
6/22/201610.7910.8010.5510.55127,910
6/21/201610.5710.7510.5310.72125,961
6/20/201610.5710.7410.5410.5973,300
6/17/201610.5710.7010.4610.54364,429
6/16/201610.4610.6210.3710.57122,343
6/15/201610.5710.6010.5110.5594,476
6/14/201610.5510.6310.5110.59102,142
6/13/201610.5310.7610.5110.55189,961
6/10/201610.5310.6610.5310.61134,553
6/9/201610.6510.7110.5410.65101,354
6/8/201610.5710.7910.5210.7572,885
6/7/201610.6810.7310.6110.6348,863
6/6/201610.6610.7910.6410.71158,220
6/3/201610.7010.7010.5510.68141,715
6/2/201610.6910.6910.5910.69108,637
6/1/201610.5810.7210.5410.67161,160
5/31/201610.6010.6310.5010.56235,136
5/27/201610.5810.5810.4210.57117,875
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center