$12.90 0.00 (%) CBIZ Inc - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/201612.5512.9012.5512.90100,816
12/2/201612.4012.5012.3012.45264,380
12/1/201612.5012.6512.2012.30132,748
11/30/201612.5012.7512.3312.40155,526
11/29/201612.5012.7012.4012.60202,492
11/28/201612.3012.6512.2012.4080,621
11/25/201612.5512.5512.4012.5045,188
11/23/201612.3012.5512.3012.5094,139
11/22/201612.2012.5012.2012.45124,683
11/21/201612.3512.4012.1512.30101,861
11/18/201612.1012.3011.8512.25172,950
11/17/201612.2012.3012.0012.10119,501
11/16/201611.9012.1511.8012.15219,589
11/15/201611.7012.0011.6011.90241,605
11/14/201611.9512.0911.6011.85219,523
11/11/201611.2512.2011.2011.75454,116
11/10/201611.2511.4511.0011.35417,572
11/9/201610.8011.3010.7311.30195,665
11/8/201611.0511.0510.8010.85128,107
11/7/201611.0511.1810.9511.10163,896
11/4/201611.0011.1010.8510.90134,172
11/3/201611.0511.2010.8510.90212,060
11/2/201611.5511.5511.0011.15177,873
11/1/201611.2011.8011.1511.70161,700
10/31/201611.0511.1511.0011.05162,668
10/28/201611.0011.0511.0011.00109,237
10/27/201611.1011.1010.9010.9579,717
10/26/201611.1011.2010.9511.0052,257
10/25/201611.1011.2011.0511.1584,504
10/24/201611.1511.2510.9511.1583,867
10/21/201611.0011.1010.9511.05123,428
10/20/201611.0511.1510.9511.15119,303
10/19/201611.1511.2011.0511.1070,601
10/18/201611.1511.1511.0511.10108,168
10/17/201611.2011.3011.0011.1098,103
10/14/201611.2011.2911.2011.2794,167
10/13/201611.1511.1911.0611.1370,073
10/12/201611.0211.2211.0111.2055,566
10/11/201611.0511.0810.8710.98183,548
10/10/201611.0611.2011.0611.07106,025
10/7/201611.1711.1711.0111.0579,217
10/6/201611.1711.2211.0711.16124,195
10/5/201611.2311.3011.0811.2470,173
10/4/201611.2211.2311.1011.2186,898
10/3/201611.1911.2411.1011.1987,148
9/30/201611.1211.2911.0711.19225,198
9/29/201611.1411.2211.0411.0689,041
9/28/201611.0911.1811.0711.16200,920
9/27/201611.2111.2111.0811.10163,562
9/26/201611.1911.3011.1511.1873,005
9/23/201611.3911.3911.2111.3191,623
9/22/201611.1811.4111.1211.41137,323
9/21/201611.1811.1811.0111.1568,103
9/20/201611.0411.1811.0411.1195,328
9/19/201611.1211.1511.0011.02107,950
9/16/201611.1111.4210.9611.01399,997
9/15/201610.9611.0810.9211.08200,626
9/14/201611.0911.1310.9810.99154,292
9/13/201611.3611.3611.0311.13192,244
9/12/201611.3511.4111.2211.41104,967
9/9/201611.5111.5611.3111.32143,294
9/8/201611.7711.8211.6411.71164,496
9/7/201611.1311.7111.1311.69205,710
9/6/201611.2011.2811.1711.2476,763
9/2/201611.2511.3211.1511.2375,177
9/1/201611.2511.3211.1711.2383,871
8/31/201611.3111.3711.2111.31134,656
8/30/201611.2411.4611.2411.36148,490
8/29/201611.4411.4911.2811.30222,002
8/26/201611.5811.6611.4211.4394,815
8/25/201611.5311.6511.5311.61133,090
8/24/201611.6011.6511.5811.60200,779
8/23/201611.6111.7011.6011.6187,712
8/22/201611.6411.7111.5111.6295,881
8/19/201611.4911.6611.4211.63144,517
8/18/201611.3111.5511.3111.46127,238
8/17/201611.2511.3611.2311.31118,388
8/16/201611.3111.4711.3111.3377,161
8/15/201611.2711.4011.2711.4085,121
8/12/201611.2611.3611.2511.3598,507
8/11/201611.2211.3311.1711.31113,431
8/10/201611.0811.1611.0211.15115,410
8/9/201611.0411.1811.0211.05122,139
8/8/201611.1511.2110.9811.01127,801
8/5/201611.0611.3011.0611.2696,567
8/4/201610.9911.1910.9911.0567,015
8/3/201610.8111.0610.7811.01137,360
8/2/201610.8510.9910.8010.84118,061
8/1/201610.8611.0610.7610.90187,055
7/29/201610.9610.9910.7810.81100,094
7/28/201611.0311.0310.8510.9764,674
7/27/201610.9311.0010.8710.9973,846
7/26/201610.8611.0010.7810.98168,599
7/25/201610.8711.0010.8710.9072,453
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center