$9.07 -0.08 (%) CBIZ Inc - NYSE

May. 5, 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
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
4/8/20159.409.749.409.66563,475
4/7/20159.369.559.319.42337,277
4/6/20159.319.429.319.38210,427
4/2/20159.369.459.359.39155,522
4/1/20159.349.389.259.37168,028
3/31/20159.309.399.289.33208,796
3/30/20159.209.449.149.33515,229
3/27/20159.129.149.029.13111,097
3/26/20159.059.199.019.11137,444
3/25/20159.249.359.059.06176,163
3/24/20159.329.359.249.28177,839
3/23/20159.299.409.249.31298,701
3/20/20159.159.339.089.271,716,528
3/19/20159.049.118.969.09252,736
3/18/20159.019.078.909.01138,669
3/17/20158.949.098.869.04211,854
3/16/20159.079.138.818.99457,924
3/13/20159.029.108.959.06282,454
3/12/20158.979.108.979.06425,819
3/11/20158.708.938.688.90277,447
3/10/20158.818.838.718.75144,479
3/9/20158.828.918.778.90115,081
3/6/20158.869.008.808.83174,487
3/5/20158.979.048.908.94185,246
3/4/20158.959.028.878.94233,086
3/3/20159.049.058.799.01405,741
3/2/20158.849.058.829.03323,535
2/27/20159.029.028.838.84131,006
2/26/20159.059.078.939.02575,942
2/25/20158.919.078.889.02294,967
2/24/20158.949.048.898.92184,897
2/23/20158.879.258.819.00729,998
2/20/20159.009.008.728.87176,810
2/19/20158.979.008.768.99224,289
2/18/20158.608.998.558.951,589,853
2/17/20158.668.748.568.60160,569
2/13/20158.708.738.588.60138,889
2/12/20158.508.688.468.66375,496
2/11/20158.508.598.438.48616,906
2/10/20158.638.648.508.50757,568
2/9/20159.009.068.218.61203,273
2/6/20158.668.708.488.5392,056
2/5/20158.558.648.508.6479,215
2/4/20158.598.678.488.5185,304
2/3/20158.458.618.448.60126,954
2/2/20158.338.508.248.42135,554
1/30/20158.328.418.228.28354,518
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center