$10.37 0.00 (%) CBIZ Inc - NYSE

Feb. 9, 2016 | 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
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
1/4/20169.759.799.639.73339,637
12/31/201510.0210.089.869.86217,294
12/30/201510.1510.1910.0710.08119,455
12/29/201510.1310.2110.0510.18209,138
12/28/201510.1210.149.9510.08176,419
12/24/201510.1410.2010.0810.1473,018
12/23/201510.0710.139.9910.13243,245
12/22/201510.0610.089.9110.07181,128
12/21/201510.2210.2610.0110.08210,177
12/18/201510.2510.2810.0810.18525,049
12/17/201510.3610.4710.2510.28196,532
12/16/201510.3710.4110.2710.37179,871
12/15/201510.2610.3610.2110.28233,422
12/14/201510.1610.2510.0810.19225,060
12/11/201510.3910.4810.1310.19295,250
12/10/201510.5910.6310.5010.55135,721
12/9/201510.7210.7410.5010.60223,889
12/8/201510.6110.7610.5810.72196,500
12/7/201510.7010.8510.6810.76407,847
12/4/201510.6810.7910.6410.75185,445
12/3/201510.8710.8710.6010.66190,057
12/2/201510.8710.9210.8110.84188,094
12/1/201510.7210.8710.6610.86291,824
11/30/201510.5910.7210.5610.71364,150
11/27/201510.5010.5910.4510.59147,594
11/25/201510.5010.6010.4810.49176,778
11/24/201510.3910.5210.2810.52210,947
11/23/201510.3210.4710.3210.42200,110
11/20/201510.4010.4810.3410.40338,176
11/19/201510.3510.3710.2710.35176,642
11/18/201510.1810.3910.1310.37335,109
11/17/201510.2110.2210.0710.15228,396
11/16/201510.2210.2610.1410.21240,857
11/13/201510.2510.2810.1510.23262,579
11/12/201510.3710.3810.2210.29397,891
11/11/201510.5110.5110.3210.40325,336
11/10/201510.4710.6510.4110.47291,459
11/9/201510.7210.7610.4410.52544,554
11/6/201510.5210.7410.4310.72571,538
11/5/201510.6310.7210.5010.50450,077
11/4/201510.7010.7510.5410.60533,925
11/3/201510.8010.8310.6410.68426,949
11/2/201510.7410.8510.6910.83486,360
10/30/201510.9011.0010.7010.751,065,059
10/29/201510.9111.0310.3910.861,025,327
10/28/201511.2611.5411.0811.331,662,750
10/27/201511.2611.3010.9911.03931,667
10/26/201511.2711.4511.2711.28816,878
10/23/201511.2511.3311.1711.291,158,422
10/22/201511.2011.3211.1311.17908,106
10/21/201511.2211.2511.1111.12722,268
10/20/201511.0711.2010.9911.161,073,930
10/19/201511.0911.2211.0411.05847,456
10/16/201511.1711.2510.9511.081,206,675
10/15/201510.9511.2310.9111.16828,787
10/14/201510.8111.0010.7910.88632,414
10/13/201510.5911.0410.4510.77913,648
10/12/201510.9011.2110.8811.041,194,527
10/9/201510.8510.9410.8010.88508,735
10/8/201510.7310.9310.6410.82716,432
10/7/201510.7110.8010.5210.71805,539
10/6/201510.8811.0510.8010.87567,909
10/5/201510.2510.9510.1710.90911,745
10/2/201510.0610.209.8710.19626,535
10/1/20159.8510.219.7810.11379,828
9/30/20159.869.949.789.82286,404
9/29/20159.879.989.759.82177,899
9/28/20159.9110.029.869.88208,651
9/25/20159.919.989.859.88239,662
9/24/20159.739.889.679.85128,185
9/23/20159.849.919.779.79148,200
9/22/20159.909.959.789.81275,532
9/21/201510.0310.119.939.97132,454
9/18/20159.9410.189.899.93786,491
9/17/20159.9810.069.9410.00278,819
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center