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
)
76.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 31, 2006
5.910
6.000
5.710
5.990
339,290
+0.08(+1.35%)
Jan 30, 2006
6.200
6.210
5.770
5.910
246,876
-0.28(-4.52%)
Jan 27, 2006
6.010
6.220
6.010
6.190
220,739
+0.06(+0.98%)
Jan 26, 2006
5.950
6.240
5.910
6.130
362,018
+0.22(+3.72%)
Jan 25, 2006
6.180
6.190
5.860
5.910
191,101
-0.30(-4.83%)
Jan 24, 2006
6.250
6.250
6.160
6.210
111,760
-0.04(-0.64%)
Jan 23, 2006
6.220
6.250
6.150
6.250
144,576
+0.09(+1.46%)
Jan 20, 2006
6.270
6.270
6.100
6.160
239,544
+0.05(+0.82%)
Jan 19, 2006
6.120
6.240
6.010
6.110
158,241
+0.02(+0.33%)
Jan 18, 2006
6.180
6.190
6.000
6.090
96,641
-0.14(-2.25%)
Jan 17, 2006
6.100
6.310
5.920
6.230
354,307
+0.06(+0.97%)
Jan 13, 2006
6.230
6.280
6.120
6.170
165,660
-0.07(-1.12%)
Jan 12, 2006
6.270
6.388
6.190
6.240
200,900
-0.08(-1.27%)
Jan 11, 2006
6.340
6.390
6.220
6.320
227,134
-0.03(-0.47%)
Jan 10, 2006
6.160
6.400
6.120
6.350
271,081
+0.13(+2.09%)
Jan 09, 2006
6.250
6.330
6.180
6.220
234,567
+0.02(+0.32%)
Jan 06, 2006
6.130
6.260
6.040
6.200
216,981
+0.19(+3.16%)
Jan 05, 2006
6.120
6.139
6.000
6.010
160,401
-0.13(-2.12%)
Jan 04, 2006
6.120
6.160
6.000
6.140
317,251
+0.08(+1.32%)
Jan 03, 2006
6.070
6.130
5.910
6.060
194,823
+0.04(+0.66%)
Dec 30, 2005
5.920
6.050
5.720
6.020
267,460
+0.04(+0.67%)
Dec 29, 2005
5.900
6.070
5.810
5.980
238,372
+0.12(+2.05%)
Dec 28, 2005
5.360
5.890
5.360
5.860
302,500
+0.50(+9.33%)
Dec 27, 2005
5.800
5.900
5.300
5.360
363,800
-0.47(-8.06%)
Dec 23, 2005
6.000
6.040
5.790
5.830
187,179
-0.20(-3.32%)
Dec 22, 2005
6.030
6.100
5.970
6.030
78,842
+0.06(+1.01%)
Dec 21, 2005
6.020
6.140
5.960
5.970
255,774
+0.00(+0.00%)
Dec 20, 2005
6.100
6.100
5.920
5.970
256,338
-0.07(-1.16%)
Dec 19, 2005
5.900
6.120
5.810
6.040
273,348
+0.14(+2.37%)
Dec 16, 2005
6.360
6.370
5.820
5.900
734,377
-0.40(-6.35%)
Dec 15, 2005
6.450
6.480
6.190
6.300
371,799
-0.20(-3.08%)
Dec 14, 2005
6.490
6.540
6.370
6.500
253,416
+0.01(+0.15%)
Dec 13, 2005
6.560
6.560
6.400
6.490
299,503
-0.02(-0.31%)
Dec 12, 2005
6.380
6.540
6.370
6.510
295,602
+0.08(+1.24%)
Dec 09, 2005
6.470
6.550
6.320
6.430
168,670
-0.08(-1.23%)
Dec 08, 2005
6.410
6.550
6.350
6.510
258,406
+0.07(+1.09%)
Dec 07, 2005
6.670
6.700
6.260
6.440
292,514
-0.16(-2.42%)
Dec 06, 2005
6.850
6.900
6.590
6.600
479,247
-0.07(-1.05%)
Dec 05, 2005
6.500
6.820
6.450
6.670
552,884
+0.22(+3.41%)
Dec 02, 2005
6.450
6.480
6.330
6.450
210,854
+0.01(+0.16%)
Dec 01, 2005
6.340
6.460
6.180
6.440
239,989
+0.18(+2.88%)
Nov 30, 2005
6.230
6.320
6.030
6.260
212,001
+0.01(+0.16%)
Nov 29, 2005
6.400
6.400
6.250
6.250
206,039
-0.14(-2.19%)
Nov 28, 2005
6.480
6.480
6.300
6.390
157,597
-0.02(-0.31%)
Nov 25, 2005
6.350
6.450
6.260
6.410
109,392
+0.06(+0.94%)
Nov 23, 2005
6.380
6.390
6.320
6.350
98,059
+0.01(+0.16%)
Nov 22, 2005
6.330
6.400
6.200
6.340
248,374
-0.01(-0.16%)
Nov 21, 2005
6.080
6.400
6.000
6.350
345,336
+0.29(+4.79%)
Nov 18, 2005
6.060
6.100
5.900
6.060
151,262
+0.08(+1.34%)
Nov 17, 2005
6.020
6.100
5.880
5.980
168,943
+0.06(+1.01%)
Nov 16, 2005
5.890
5.960
5.570
5.920
202,740
+0.04(+0.68%)
Nov 15, 2005
5.990
6.100
5.870
5.880
186,673
-0.15(-2.49%)
Nov 14, 2005
6.200
6.210
5.830
6.030
205,947
-0.14(-2.27%)
Nov 11, 2005
6.020
6.250
6.010
6.170
264,826
+0.12(+1.98%)
Nov 10, 2005
5.900
6.090
5.776
6.050
243,305
+0.20(+3.42%)
Nov 09, 2005
5.920
6.040
5.800
5.850
345,559
-0.05(-0.85%)
Nov 08, 2005
5.920
5.980
5.800
5.900
94,204
-0.02(-0.34%)
Nov 07, 2005
5.850
5.990
5.780
5.920
289,239
+0.08(+1.37%)
Nov 04, 2005
5.960
5.960
5.740
5.840
224,627
-0.09(-1.52%)
Nov 03, 2005
5.870
5.980
5.710
5.930
293,670
+0.10(+1.72%)
Nov 02, 2005
5.690
5.830
5.500
5.830
219,063
+0.18(+3.19%)
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
.