CBIZ (CBZ)

5.76 -0.05  -0.86%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

CBIZ Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.79 5.802 5.71 5.76 120579
May 24, 2012 5.90 5.90 5.727 5.81 78067
May 23, 2012 5.81 5.96 5.73 5.91 185670
May 22, 2012 6.06 6.07 5.84 5.87 85557
May 21, 2012 6.04 6.12 6.04 6.09 57940
May 18, 2012 6.17 6.18 6.020 6.05 177966
May 17, 2012 6.24 6.25 6.17 6.18 234350
May 16, 2012 6.24 6.29 6.20 6.26 102374
May 15, 2012 6.16 6.25 6.15 6.24 121584
May 14, 2012 6.11 6.24 6.09 6.18 162865
May 11, 2012 6.15 6.18 6.10 6.18 209572
May 10, 2012 6.12 6.19 6.10 6.18 111082
May 9, 2012 5.98 6.14 5.94 6.11 104568
May 8, 2012 5.92 6.07 5.89 6.05 166440
May 7, 2012 5.92 5.98 5.86 5.94 74243
May 4, 2012 5.95 5.99 5.81 5.95 174387
May 3, 2012 6.07 6.094 5.96 5.99 192468
May 2, 2012 6.11 6.12 5.96 6.09 228598
May 1, 2012 6.04 6.17 5.995 6.13 211316
April 30, 2012 6.04 6.08 5.96 6.07 169054
April 27, 2012 5.96 6.04 5.92 6.02 262596
April 26, 2012 5.92 6.01 5.92 5.94 92490
April 25, 2012 5.95 6.09 5.88 5.95 123302
April 24, 2012 5.84 5.99 5.84 5.95 140977
April 23, 2012 6.00 6.06 5.78 5.85 233625
April 20, 2012 6.17 6.17 6.05 6.09 179628
April 19, 2012 6.09 6.13 6.03 6.10 137132
April 18, 2012 6.17 6.17 5.99 6.10 136750
April 17, 2012 6.16 6.25 6.16 6.23 153616
April 16, 2012 6.22 6.27 6.11 6.15 863426
April 13, 2012 6.26 6.27 6.21 6.21 134517
April 12, 2012 6.42 6.47 6.29 6.30 114426
April 11, 2012 6.37 6.46 6.29 6.45 103622
April 10, 2012 6.37 6.42 6.21 6.32 157140
April 9, 2012 6.36 6.50 6.34 6.40 92797
April 5, 2012 6.23 6.50 6.23 6.47 67558
April 4, 2012 6.41 6.42 6.26 6.27 118013
April 3, 2012 6.58 6.58 6.43 6.47 85177
April 2, 2012 6.28 6.63 6.24 6.62 135326
March 30, 2012 6.57 6.57 6.31 6.32 87356
March 29, 2012 6.51 6.57 6.48 6.52 47120
March 28, 2012 6.56 6.56 6.44 6.55 58548
March 27, 2012 6.57 6.60 6.474 6.54 89786
March 26, 2012 6.58 6.60 6.50 6.56 117234
March 23, 2012 6.48 6.57 6.462 6.55 125274
March 22, 2012 6.36 6.51 6.36 6.51 163974
March 21, 2012 6.65 6.66 6.40 6.43 70094
March 20, 2012 6.64 6.70 6.61 6.62 70096
March 19, 2012 6.61 6.73 6.53 6.70 75548
March 16, 2012 6.60 6.65 6.43 6.65 228022
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CBZ News

CBIZ Acquires PrimarilyCare
May 10, 8:31AM Benzinga
Listen to $CBZ Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3VLY
about 33 days ago by earningscast
CBIZ (CBZ) Tops Q1 EPS Views; Revs Heavy
Apr 25, 6:35AM Street Insider
CBIZ Reports First-Quarter 2012 Results
Apr 25, 6:30AM PR Newswire
$CBZ filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3F6g
about 53 days ago by MarketBrief
CBIZ, INC. Financials
Mar 24, 1:04PM
$CBZ filed latest Annual Report http://stks.co/2t6S
about 74 days ago by MarketBrief
Small Business Employment Slightly Rebounds
Mar 09, 8:30AM Business Wire
Cbiz (CBZ) Authorizes New 5M Share Buyback Plan
Feb 27, 4:27PM Street Insider
Listen to $CBZ Q4 2011 earnings call (EPS -0.02 vs est 0.0) - live at 11:00 AM, ondemand after - http://stks.co/2RYJ
about 102 days ago by earningscast
Is CBIZ Going to Burn You?
Feb 09, 9:36AM Fool
Small Business Employment Slows in January
Feb 03, 8:30AM Business Wire
$CBZ Volume Alert - Currently at 5 x average daily volume.
about 139 days ago by TradeIdeasQuant
A Brighter Future — Maybe
Dec 28, 11:43PM
$CBZ filed latest Quarterly Report http://stks.co/13Mt
about 201 days ago by MarketBrief
Listen to Q3 $CBZ earnings call - http://stks.co/nxD
about 215 days ago by earningscast
$CBZ http://chart.ly/5npjey7 over 7.80 MM to 8.5 and 9.20
about 323 days ago by harmongreg
$CBZ http://chart.ly/rdpjpkx breaking falling channel higher, resist at 7.66 and 7.80 before can run
about 330 days ago by harmongreg
NEW POST: "CBZ is No CB4 Joke" http://bit.ly/kQ3JLg $CBZ $IWM $XLF
about 349 days ago by chessNwine
Here's some stocks ready for a massive squeeze: $ABAX $CBZ $VIVO $ONCY $INWK & $GHDX to name a few http://stk.ly/jLlrtE
about 354 days ago by SharePlanner
Short Squeezes On For Tue: $DMND $DDS $DSW $CBZ $BKS $RKT $VECO
about 367 days ago by Fibline
$CBZ http://chart.ly/mplcf7y Leaping out of the strong base, short seller should be careful on this breakout!
about 375 days ago by AcuStarTool
Short Squeeze ON: $SODA $VRA $RLD $VECO $CBZ
about 375 days ago by Fibline
$CBZ Follow through day off of bottom of price channel ~ http://bit.ly/k5pjfK
about 376 days ago by Fibline
Strong closes/charts (under $10): $NEOP $CLRO $INAP $CBZ $SMBL $RPTP $AKRX $CRME $AVNR
about 376 days ago by TheEquitiesRoom
Short Squeeze On: $RLD $DMND $CBZ
about 377 days ago by Fibline
$CBZ http://chart.ly/f96uwhp eod breakout
about 377 days ago by traderdigs
$CBZ http://chart.ly/oq4u8hk Over 7.26 has resist at 7.42 then going to 8+, rejects then FOGETABOUTIT
about 380 days ago by harmongreg
stopped -10c on $CBZ
about 391 days ago by harmongreg
Long $CBZ at 7.28, warning thinner than Kate Middleton, yeah I said that!
about 395 days ago by harmongreg
$CBZ http://chart.ly/8g5bvdd Aching to jump, watch 7.26
about 396 days ago by harmongreg
Top Trade Ideas for the Week of April 18, 2011: The First 5 http://stk.ly/hOJqF9 via @harmongreg $AGU $CBZ $CMI $CRUS $DVA
about 406 days ago by StockTwits
Top Trade Ideas for the Week of April 18, 2011: The First 5 http://stk.ly/hOJqF9 $AGU $CBZ $CMI $CRUS $DVA
about 407 days ago by harmongreg
$CBZ http://chart.ly/k8nhsww Over 7.25 resist at 7.44-.50 then 7.76
about 408 days ago by harmongreg

Recent Quotes

Symbol Price Chg Chg % Market Cap
CBZ 5.76 -0.05 -0.86% 288.58M
CBT 38.27 -0.88 -2.25% 2.413B
CBST 39.87 -0.04 -0.10% 2.510B
CBSH 39.00 -0.06 -0.15% 3.473B
CBS 31.56 -0.07 -0.22% 20.48B
CBRX 0.6602 +0.02 +3.27% 57.66M
CBRL 59.82 +0.35 +0.59% 1.375B
CBPO 7.90 -0.03 -0.38% 202.24M
CBP 0.56 +0.01 +1.82% 20.85M
CBOU 11.61 +0.25 +2.20% 243.23M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close