Historical Stock Prices

CBZ 
$8.71
*  
0.01
0.11%
Get CBZ Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 8.68 8.73 8.55 8.71 186,134
12/18/2014 8.69 8.74 8.61 8.7 118,131
12/17/2014 8.27 8.61 8.27 8.61 187,769
12/16/2014 8.23 8.47 8.23 8.29 158,843
12/15/2014 8.32 8.37 8.22 8.29 129,945
12/12/2014 8.33 8.43 8.28 8.31 231,500
12/11/2014 8.36 8.58 8.36 8.44 185,271
12/10/2014 8.59 8.6 8.34 8.38 134,685
12/09/2014 8.32 8.63 8.266 8.62 88,370
12/08/2014 8.58 8.69 8.37 8.41 104,297
12/05/2014 8.48 8.65 8.48 8.62 83,192
12/04/2014 8.66 8.69 8.49 8.5 80,383
12/03/2014 8.67 8.79 8.5875 8.68 62,541
12/02/2014 8.7 8.82 8.62 8.64 98,146
12/01/2014 8.6 8.76 8.4501 8.67 258,008
11/28/2014 8.77 8.8 8.61 8.65 66,496
11/26/2014 8.77 8.82 8.715 8.75 48,980
11/25/2014 8.94 8.98 8.75 8.76 87,430
11/24/2014 8.7 8.92 8.7 8.91 145,045
11/21/2014 8.84 8.9 8.695 8.71 122,224
11/20/2014 8.63 8.74 8.62 8.73 115,993
11/19/2014 8.64 8.69 8.52 8.65 184,288
11/18/2014 8.75 8.86 8.62 8.63 125,330
11/17/2014 8.86 8.9 8.72 8.74 153,721
11/14/2014 8.82 8.86 8.68 8.86 204,033
11/13/2014 9.03 9.08 8.79 8.8 262,594
11/12/2014 9.02 9.04 8.95 9.04 245,010
11/11/2014 9.23 9.24 9.07 9.1 161,615
11/10/2014 9.23 9.29 9.12 9.24 116,269
11/07/2014 9.2 9.28 9.13 9.23 115,300
11/06/2014 9.2 9.25 9.15 9.2 94,453
11/05/2014 9.24 9.32 9.13 9.18 294,843
11/04/2014 9.19 9.3 9.13 9.22 281,009
11/03/2014 9.21 9.34 9.13 9.24 379,163
10/31/2014 9.12 9.27 9.07 9.23 512,795
10/30/2014 9.05 9.2001 8.97 9.02 455,123
10/29/2014 9.27 9.39 9.09 9.1 379,272
10/28/2014 8.96 9.28 8.9 9.27 657,897
10/27/2014 8.7 9.2003 8.63 8.9 488,115
10/24/2014 8.55 8.57 8.445 8.49 240,142
10/23/2014 8.48 8.59 8.45 8.53 189,524
10/22/2014 8.54 8.65 8.4 8.42 140,902
10/21/2014 8.64 8.64 8.47 8.54 202,253
10/20/2014 8.41 8.645 8.4 8.61 166,658
10/17/2014 8.69 8.69 8.4 8.42 317,817
10/16/2014 8.49 8.63 8.46 8.58 354,484
10/15/2014 8.27 8.64 8.24 8.57 213,920
10/14/2014 8.31 8.48 8.26 8.38 275,013
10/13/2014 7.94 8.24 7.94 8.24 200,485
10/10/2014 7.9 8.12 7.865 7.94 146,683
10/09/2014 7.96 8.04 7.89 7.96 141,440
10/08/2014 7.85 7.99 7.81 7.98 243,794
10/07/2014 8 8.12 7.87 7.89 168,614
10/06/2014 8.07 8.15 8.01 8.05 183,947
10/03/2014 8.15 8.21 8.04 8.08 124,386
10/02/2014 7.85 8.16 7.85 8.07 179,704
10/01/2014 7.88 7.98 7.78 7.86 259,541
09/30/2014 7.94 7.98 7.87 7.87 338,439
09/29/2014 7.93 8 7.92 7.92 259,473
09/26/2014 8.09 8.13 7.98 7.99 204,553
09/25/2014 8.21 8.23 8.01 8.1 146,214
09/24/2014 8.04 8.25 8.01 8.23 102,502
09/23/2014 8.08 8.19 8.03 8.06 153,710
09/22/2014 8.03 8.21 7.92 8.14 193,663
09/19/2014 8.51 8.57 8.06 8.07 506,811
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?