Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cbiz Inc
(NY:
CBZ
)
75.82
+1.04 (+1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
4.750
4.940
4.700
4.740
97,100
-0.21(-4.24%)
Jan 29, 2004
4.760
4.950
4.700
4.950
109,200
+0.15(+3.13%)
Jan 28, 2004
4.940
4.960
4.750
4.800
90,900
-0.09(-1.84%)
Jan 27, 2004
4.870
4.990
4.870
4.890
143,100
-0.10(-2.00%)
Jan 26, 2004
4.890
4.990
4.820
4.990
80,500
+0.06(+1.22%)
Jan 23, 2004
4.970
4.990
4.810
4.930
136,200
+0.12(+2.49%)
Jan 22, 2004
5.000
5.150
4.810
4.810
434,000
-0.19(-3.80%)
Jan 21, 2004
4.960
5.000
4.850
5.000
489,000
+0.02(+0.40%)
Jan 20, 2004
4.850
4.990
4.800
4.980
271,100
+0.08(+1.63%)
Jan 16, 2004
4.970
4.980
4.740
4.900
192,200
+0.14(+2.94%)
Jan 15, 2004
4.850
4.900
4.750
4.760
118,274
-0.09(-1.86%)
Jan 14, 2004
4.850
4.850
4.740
4.850
78,259
+0.01(+0.21%)
Jan 13, 2004
4.840
4.850
4.690
4.840
111,481
-0.01(-0.21%)
Jan 12, 2004
4.700
4.850
4.630
4.850
115,067
+0.22(+4.75%)
Jan 09, 2004
4.620
4.850
4.620
4.630
118,643
-0.12(-2.53%)
Jan 08, 2004
4.770
4.860
4.600
4.750
254,861
-0.11(-2.26%)
Jan 07, 2004
4.590
4.860
4.570
4.860
149,009
+0.13(+2.75%)
Jan 06, 2004
4.700
4.790
4.480
4.730
266,300
+0.06(+1.28%)
Jan 05, 2004
4.600
4.690
4.520
4.670
103,700
+0.07(+1.52%)
Jan 02, 2004
4.530
4.650
4.500
4.600
123,400
+0.13(+2.91%)
Dec 31, 2003
4.620
4.620
4.380
4.470
184,800
-0.22(-4.69%)
Dec 30, 2003
4.410
4.690
4.400
4.690
156,193
+0.25(+5.63%)
Dec 29, 2003
4.540
4.540
4.360
4.440
106,009
-0.02(-0.45%)
Dec 26, 2003
4.470
4.500
4.380
4.460
50,474
-0.01(-0.34%)
Dec 24, 2003
4.380
4.550
4.380
4.475
58,216
-0.03(-0.56%)
Dec 23, 2003
4.540
4.550
4.350
4.500
250,784
-0.02(-0.44%)
Dec 22, 2003
4.490
4.650
4.400
4.520
169,563
-0.13(-2.80%)
Dec 19, 2003
4.530
4.690
4.480
4.650
70,311
+0.06(+1.31%)
Dec 18, 2003
4.600
4.740
4.560
4.590
83,675
+0.00(+0.00%)
Dec 17, 2003
4.740
4.740
4.520
4.590
126,636
-0.11(-2.34%)
Dec 16, 2003
4.500
4.750
4.400
4.700
126,497
+0.30(+6.82%)
Dec 15, 2003
4.790
4.790
4.400
4.400
175,622
-0.36(-7.56%)
Dec 12, 2003
4.760
4.760
4.680
4.760
83,520
+0.01(+0.21%)
Dec 11, 2003
4.470
4.760
4.470
4.750
121,700
+0.25(+5.56%)
Dec 10, 2003
4.610
4.630
4.400
4.500
88,018
-0.11(-2.39%)
Dec 09, 2003
4.750
4.790
4.610
4.610
121,733
-0.13(-2.74%)
Dec 08, 2003
4.600
4.870
4.560
4.740
182,247
+0.04(+0.85%)
Dec 05, 2003
4.650
4.840
4.650
4.700
235,985
-0.11(-2.29%)
Dec 04, 2003
4.730
4.900
4.690
4.810
640,749
+0.08(+1.69%)
Dec 03, 2003
4.730
4.790
4.640
4.730
336,436
+0.12(+2.60%)
Dec 02, 2003
4.770
4.770
4.600
4.610
169,305
-0.16(-3.35%)
Dec 01, 2003
4.840
4.840
4.650
4.770
116,546
+0.12(+2.58%)
Nov 28, 2003
4.750
4.750
4.650
4.650
108,165
-0.05(-1.06%)
Nov 26, 2003
4.770
4.790
4.660
4.700
80,583
-0.05(-1.05%)
Nov 25, 2003
4.670
4.830
4.660
4.750
236,881
-0.03(-0.63%)
Nov 24, 2003
4.730
4.850
4.600
4.780
338,320
+0.03(+0.63%)
Nov 21, 2003
4.700
4.760
4.500
4.750
141,239
+0.05(+1.06%)
Nov 20, 2003
4.290
4.700
4.290
4.700
191,870
+0.17(+3.75%)
Nov 19, 2003
4.300
4.580
4.300
4.530
179,152
+0.23(+5.35%)
Nov 18, 2003
4.310
4.600
4.290
4.300
173,688
+0.00(+0.00%)
Nov 17, 2003
4.540
4.740
4.290
4.300
220,486
-0.38(-8.12%)
Nov 14, 2003
4.800
4.850
4.630
4.680
121,706
-0.12(-2.50%)
Nov 13, 2003
4.800
4.840
4.600
4.800
298,760
+0.10(+2.13%)
Nov 12, 2003
4.590
4.700
4.470
4.700
148,575
+0.29(+6.58%)
Nov 11, 2003
4.400
4.640
4.400
4.410
341,811
+0.07(+1.61%)
Nov 10, 2003
4.550
4.740
4.340
4.340
148,146
-0.36(-7.66%)
Nov 07, 2003
4.700
4.750
4.220
4.700
214,096
+0.00(+0.00%)
Nov 06, 2003
4.530
4.740
4.400
4.700
197,080
+0.08(+1.73%)
Nov 05, 2003
4.490
4.740
4.290
4.620
251,024
+0.17(+3.82%)
Nov 04, 2003
4.190
4.500
4.150
4.450
239,713
+0.31(+7.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.