Quantcast

CBIZ, Inc. Common Stock Historical Stock Prices

CBZ 
$23
*  
0.40
1.77%
Get CBZ Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading CBZ now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    CBZ Pre-Market
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
16:00 22.70 23 22.65 23 149,301
08/14/2018 22.7 23 22.65 23 149,601
08/13/2018 22.6 22.7 22.425 22.6 278,609
08/10/2018 22.4 22.75 22.3 22.5 100,116
08/09/2018 22.35 22.75 22.35 22.6 130,702
08/08/2018 21.85 22.45 21.8 22.35 264,123
08/07/2018 21.65 22 21.6482 21.8 220,212
08/06/2018 21.6 21.85 21.5 21.6 221,974
08/03/2018 21.45 21.7 21.3 21.6 279,528
08/02/2018 21.05 22.2508 21.05 21.55 318,805
08/01/2018 21.95 22.15 21.855 21.95 252,052
07/31/2018 22.05 22.25 21.95 22 174,511
07/30/2018 22.2 22.25 21.95 22 137,326
07/27/2018 22.5 22.6 22.15 22.2 151,741
07/26/2018 22.45 22.6 22.375 22.45 90,972
07/25/2018 22.55 22.6 22.4 22.5 86,596
07/24/2018 22.65 22.75 22.45 22.55 114,412
07/23/2018 22.3 22.7 22.3 22.6 123,516
07/20/2018 22.55 22.6 22.3 22.3 263,393
07/19/2018 22.75 22.75 22.5 22.55 135,943
07/18/2018 22.75 22.85 22.5 22.75 130,790
07/17/2018 22.8 22.85 22.65 22.8 148,418
07/16/2018 22.95 22.95 22.65 22.8 138,979
07/13/2018 23.05 23.15 22.9 22.95 206,692
07/12/2018 23.1 23.25 22.9 23.05 292,440
07/11/2018 23.1 23.35 22.95 23 361,229
07/10/2018 23.8 24 23.35 23.35 161,764
07/09/2018 23.7 23.85 23.575 23.8 95,714
07/06/2018 23.65 23.95 23.55 23.7 158,936
07/05/2018 23.3 23.6 23.1 23.55 206,246
07/03/2018 23.45 23.85 23.15 23.15 111,632
07/02/2018 22.85 23.35 22.75 23.35 152,451
06/29/2018 23 23.1 22.9 23 230,088
06/28/2018 22.7 23 22.65 23 197,628
06/27/2018 22.95 23 22.736 22.75 223,980
06/26/2018 22.8 23.1 22.8 22.9 168,594
06/25/2018 23.15 23.15 22.65 22.85 256,167
06/22/2018 22.9 23.15 22.8 23.15 567,696
06/21/2018 23.1 23.1 22.65 22.85 227,881
06/20/2018 22.6 23.1 22.55 23.1 314,002
06/19/2018 22.3 22.55 22.1 22.5 281,216
06/18/2018 22.2 22.6 22.145 22.35 813,534
06/15/2018 22.25 22.3 22 22.3 377,149
06/14/2018 22.2 22.55 22.15 22.35 492,624
06/13/2018 21.8 22 21.65 22 380,003
06/12/2018 21.45 21.75 21.2 21.75 344,980
06/11/2018 21.5 21.6 21.4 21.5 146,687
06/08/2018 21.45 21.55 21.25 21.5 401,166
06/07/2018 21.55 21.55 21.25 21.45 189,981
06/06/2018 21.25 21.5 21.25 21.5 286,248
06/05/2018 21.15 21.35 21.1 21.3 231,001
06/04/2018 21.05 21.1 20.9 21.1 120,195
06/01/2018 20.8 21.05 20.5 21 327,604
05/31/2018 20.85 20.95 20.625 20.65 139,020
05/30/2018 20.8 21.075 20.8 20.85 501,537
05/29/2018 20.65 21 20.6 20.8 149,893
05/25/2018 20.45 20.85 20.45 20.8 107,065
05/24/2018 20.4 20.45 20.15 20.45 177,101
05/23/2018 20 20.4 19.9 20.35 362,040
05/22/2018 20.15 20.175 19.95 20 100,055
05/21/2018 20.05 20.25 20.05 20.15 506,882
05/18/2018 20.1 20.175 19.9 20 214,416
05/17/2018 19.8 20.1 19.6 20.05 211,665
05/16/2018 19.55 20 19.5 19.75 170,825
05/15/2018 19.4 19.65 19.2 19.6 225,527
05/14/2018 19.5 19.625 19.35 19.45 185,556
*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?

Smart Portfolio