$9.75 -0.04 (%) CBIZ Inc - NYSE

Aug. 31, 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
8/28/20159.639.809.559.79276,164
8/27/20159.459.719.379.62366,356
8/26/20159.589.639.339.42405,957
8/25/20159.669.669.349.40265,596
8/24/20159.249.649.129.40463,997
8/21/20159.429.789.369.64282,082
8/20/20159.759.859.579.59153,989
8/19/20159.769.889.689.82127,406
8/18/20159.889.889.789.8193,898
8/17/20159.739.919.689.88188,439
8/14/20159.609.799.539.77176,509
8/13/20159.609.759.539.62178,167
8/12/20159.499.659.489.59414,221
8/11/20159.389.649.169.60309,958
8/10/20159.349.599.349.59328,667
8/7/20159.699.819.079.36850,408
8/6/20159.859.909.749.79170,349
8/5/20159.829.859.699.81146,029
8/4/20159.629.839.609.73276,734
8/3/20159.789.809.579.68162,497
7/31/20159.819.859.759.80250,935
7/30/20159.589.819.549.78189,796
7/29/20159.389.699.129.59200,870
7/28/20159.649.699.529.62144,260
7/27/20159.559.709.559.61156,956
7/24/20159.679.759.609.63138,762
7/23/20159.779.829.679.70155,805
7/22/20159.779.849.759.7880,822
7/21/20159.809.919.749.7681,074
7/20/20159.949.949.799.8091,473
7/17/20159.909.979.819.94112,040
7/16/201510.0010.009.889.911,030,600
7/15/20159.919.989.879.90263,147
7/14/20159.879.959.849.93111,813
7/13/20159.809.889.719.85100,990
7/10/20159.639.779.629.76119,947
7/9/20159.629.669.509.51182,601
7/8/20159.499.629.479.52155,604
7/7/20159.749.749.529.60194,539
7/6/20159.559.779.489.74161,743
7/2/20159.829.879.549.60164,517
7/1/20159.719.849.639.78240,785
6/30/20159.629.689.529.64210,720
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
  • Showing 1-100 of 1,258 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!