Historical Stock Prices

CBZ 
$9.8
*  
0.02
0.2%
Get CBZ Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CBZ now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 9.81 9.85 9.75 9.8 250,935
07/30/2015 9.58 9.81 9.54 9.78 189,796
07/29/2015 9.38 9.69 9.12 9.59 200,870
07/28/2015 9.64 9.688 9.52 9.62 144,260
07/27/2015 9.55 9.7 9.55 9.61 156,956
07/24/2015 9.67 9.75 9.6 9.63 138,762
07/23/2015 9.77 9.82 9.67 9.7 155,805
07/22/2015 9.77 9.84 9.75 9.78 80,822
07/21/2015 9.8 9.905 9.74 9.76 81,074
07/20/2015 9.94 9.94 9.79 9.8 91,473
07/17/2015 9.9 9.97 9.81 9.94 112,040
07/16/2015 10 10 9.88 9.91 1,030,600
07/15/2015 9.91 9.98 9.87 9.9 263,147
07/14/2015 9.87 9.95 9.84 9.93 111,813
07/13/2015 9.8 9.88 9.71 9.85 100,990
07/10/2015 9.63 9.77 9.62 9.76 119,947
07/09/2015 9.62 9.66 9.5 9.51 182,601
07/08/2015 9.49 9.62 9.47 9.52 155,604
07/07/2015 9.74 9.74 9.52 9.6 194,539
07/06/2015 9.55 9.766 9.48 9.74 161,743
07/02/2015 9.82 9.872 9.54 9.6 164,517
07/01/2015 9.71 9.84 9.63 9.78 240,785
06/30/2015 9.62 9.68 9.52 9.64 210,720
06/29/2015 9.67 9.74 9.47 9.49 228,428
06/26/2015 9.86 9.88 9.72 9.73 570,044
06/25/2015 9.72 9.81 9.62 9.81 171,721
06/24/2015 9.74 9.74 9.6109 9.66 188,245
06/23/2015 9.55 9.75 9.55 9.74 157,990
06/22/2015 9.68 9.77 9.5 9.54 246,941
06/19/2015 9.58 9.63 9.48 9.61 185,989
06/18/2015 9.41 9.57 9.41 9.57 164,261
06/17/2015 9.47 9.5 9.34 9.36 123,761
06/16/2015 9.42 9.47 9.31 9.42 229,721
06/15/2015 9.35 9.48 9.32 9.41 323,704
06/12/2015 9.42 9.45 9.4 9.41 125,352
06/11/2015 9.38 9.52 9.36 9.47 224,736
06/10/2015 9.31 9.47 9.31 9.35 214,794
06/09/2015 9.21 9.3 9.17 9.24 163,818
06/08/2015 9.1 9.22 9.08 9.2 164,072
06/05/2015 9.08 9.11 8.97 9.1 146,570
06/04/2015 9.15 9.15 9.055 9.08 174,982
06/03/2015 9.07 9.26 9.03 9.23 195,252
06/02/2015 8.99 9.13 8.97 9.09 141,489
06/01/2015 9.1 9.1299 8.94 9.05 125,912
05/29/2015 9.14 9.19 9.03 9.07 118,824
05/28/2015 9.17 9.19 9.07 9.13 108,771
05/27/2015 9.08 9.24 9.06 9.21 115,058
05/26/2015 9.27 9.2915 9.035 9.06 126,406
05/22/2015 9.43 9.46 9.31 9.32 94,015
05/21/2015 9.5 9.65 9.43 9.43 139,781
05/20/2015 9.41 9.56 9.33 9.52 140,468
05/19/2015 9.35 9.44 9.28 9.41 139,551
05/18/2015 9.33 9.42 9.25 9.36 123,648
05/15/2015 9.45 9.5 9.32 9.35 101,342
05/14/2015 9.45 9.55 9.425 9.44 147,161
05/13/2015 9.37 9.49 9.37 9.45 144,952
05/12/2015 9.34 9.42 9.19 9.35 182,480
05/11/2015 9.33 9.44 9.33 9.36 146,107
05/08/2015 9.29 9.43 9.29 9.36 220,737
05/07/2015 9.09 9.27 9.09 9.22 171,478
05/06/2015 9.08 9.15 9.05 9.11 302,569
05/05/2015 9.15 9.21 9.03 9.07 307,439
05/04/2015 9.11 9.23 9.11 9.15 161,299
05/01/2015 9.05 9.17 9.02 9.08 668,948
04/30/2015 9.01 9.13 8.78 9.04 451,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?