$8.42 +0.14 (%) CBIZ Inc - NYSE

Jan. 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
1/29/20158.268.438.228.42140,482
1/28/20158.368.368.218.28156,237
1/27/20158.398.468.298.31113,679
1/26/20158.488.518.308.46112,108
1/23/20158.418.538.348.50150,681
1/22/20158.378.498.318.39163,543
1/21/20158.418.438.288.3680,022
1/20/20158.458.538.398.43120,445
1/16/20158.428.578.428.50110,397
1/15/20158.548.678.448.46162,511
1/14/20158.398.588.398.5075,593
1/13/20158.458.578.408.50232,954
1/12/20158.458.478.348.38111,325
1/9/20158.548.638.458.47113,495
1/8/20158.398.588.398.5483,412
1/7/20158.318.478.298.37102,242
1/6/20158.298.398.148.29106,481
1/5/20158.518.517.938.29235,479
1/2/20158.628.648.468.5473,288
12/31/20148.748.778.558.5694,542
12/30/20148.678.748.668.7142,522
12/29/20148.718.798.688.7456,558
12/26/20148.608.778.588.7457,151
12/24/20148.638.668.548.6061,597
12/23/20148.768.768.528.58161,604
12/22/20148.778.778.698.7590,934
12/19/20148.688.738.558.71186,134
12/18/20148.698.748.618.70118,131
12/17/20148.278.618.278.61187,769
12/16/20148.238.478.238.29158,843
12/15/20148.328.378.228.29129,945
12/12/20148.338.438.288.31231,500
12/11/20148.368.588.368.44185,271
12/10/20148.598.608.348.38134,685
12/9/20148.328.638.278.6288,370
12/8/20148.588.698.378.41104,297
12/5/20148.488.658.488.6283,192
12/4/20148.668.698.498.5080,383
12/3/20148.678.798.598.6862,541
12/2/20148.708.828.628.6498,146
12/1/20148.608.768.458.67258,008
11/28/20148.778.808.618.6566,496
11/26/20148.778.828.728.7548,980
11/25/20148.948.988.758.7687,430
11/24/20148.708.928.708.91145,045
11/21/20148.848.908.708.71122,224
11/20/20148.638.748.628.73115,993
11/19/20148.648.698.528.65184,288
11/18/20148.758.868.628.63125,330
11/17/20148.868.908.728.74153,721
11/14/20148.828.868.688.86204,033
11/13/20149.039.088.798.80262,594
11/12/20149.029.048.959.04245,010
11/11/20149.239.249.079.10161,615
11/10/20149.239.299.129.24116,269
11/7/20149.209.289.139.23115,300
11/6/20149.209.259.159.2094,453
11/5/20149.249.329.139.18294,843
11/4/20149.199.309.139.22281,009
11/3/20149.219.349.139.24379,163
10/31/20149.129.279.079.23512,795
10/30/20149.059.208.979.02449,394
10/29/20149.279.399.099.10379,272
10/28/20148.969.288.909.27657,897
10/27/20148.709.208.638.90488,115
10/24/20148.558.578.458.49240,142
10/23/20148.488.598.458.53189,524
10/22/20148.548.658.408.42140,902
10/21/20148.648.648.478.54202,253
10/20/20148.418.658.408.61166,658
10/17/20148.698.698.408.42317,817
10/16/20148.498.638.468.58354,484
10/15/20148.278.648.248.57213,920
10/14/20148.318.488.268.38275,013
10/13/20147.948.247.948.24200,485
10/10/20147.908.127.877.94146,683
10/9/20147.968.047.897.96141,440
10/8/20147.857.997.817.98243,794
10/7/20148.008.127.877.89168,614
10/6/20148.078.158.018.05183,947
10/3/20148.158.218.048.08124,386
10/2/20147.858.167.858.07179,704
10/1/20147.887.987.787.86259,541
9/30/20147.947.987.877.87338,439
9/29/20147.938.007.927.92259,473
9/26/20148.098.137.987.99204,553
9/25/20148.218.238.018.10146,214
9/24/20148.048.258.018.23102,502
9/23/20148.088.198.038.06153,710
9/22/20148.038.217.928.14193,663
9/19/20148.518.578.068.07506,811
9/18/20148.488.558.468.51113,783
9/17/20148.518.588.458.45107,958
9/16/20148.438.578.408.52107,058
9/15/20148.478.548.388.46126,549
9/12/20148.538.548.438.49113,946
9/11/20148.518.578.488.5194,448
9/10/20148.518.568.438.5469,436
9/9/20148.488.548.428.49152,638
9/8/20148.548.608.488.5086,604
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center