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
)
73.79
-0.98 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2007
6.680
6.770
6.630
6.700
281,200
-0.01(-0.15%)
Jan 30, 2007
6.650
6.730
6.610
6.710
232,700
+0.06(+0.90%)
Jan 29, 2007
6.310
6.810
6.310
6.650
253,000
-0.14(-2.06%)
Jan 26, 2007
6.750
6.790
6.690
6.790
116,100
+0.04(+0.59%)
Jan 25, 2007
6.900
6.900
6.737
6.750
150,000
-0.14(-2.03%)
Jan 24, 2007
6.920
6.980
6.860
6.890
111,300
-0.03(-0.43%)
Jan 23, 2007
6.900
6.990
6.890
6.920
131,700
+0.02(+0.29%)
Jan 22, 2007
6.880
6.970
6.840
6.900
164,600
+0.02(+0.29%)
Jan 19, 2007
6.770
6.920
6.760
6.880
152,200
+0.11(+1.62%)
Jan 18, 2007
6.810
6.900
6.770
6.770
166,000
-0.06(-0.88%)
Jan 17, 2007
6.880
6.940
6.830
6.830
277,000
-0.08(-1.16%)
Jan 16, 2007
7.080
7.080
6.890
6.910
177,300
-0.15(-2.12%)
Jan 12, 2007
6.800
7.090
6.780
7.060
284,500
+0.25(+3.67%)
Jan 11, 2007
6.710
6.830
6.700
6.810
182,300
+0.08(+1.19%)
Jan 10, 2007
6.720
6.760
6.670
6.730
164,300
-0.07(-1.03%)
Jan 09, 2007
6.860
6.860
6.690
6.800
182,800
-0.07(-1.02%)
Jan 08, 2007
6.800
6.910
6.670
6.870
254,300
+0.07(+1.03%)
Jan 05, 2007
6.850
6.930
6.800
6.800
233,900
-0.09(-1.31%)
Jan 04, 2007
6.890
6.940
6.830
6.890
270,600
+0.00(+0.00%)
Jan 03, 2007
6.970
7.020
6.710
6.890
320,600
-0.08(-1.15%)
Dec 29, 2006
7.060
7.120
6.970
6.970
163,800
-0.11(-1.55%)
Dec 28, 2006
7.120
7.170
7.000
7.080
126,800
-0.06(-0.84%)
Dec 27, 2006
7.150
7.150
7.100
7.140
86,300
+0.04(+0.56%)
Dec 26, 2006
6.950
7.110
6.940
7.100
135,800
+0.11(+1.57%)
Dec 22, 2006
6.990
7.020
6.940
6.990
126,700
+0.00(+0.00%)
Dec 21, 2006
7.000
7.030
6.960
6.990
129,600
-0.01(-0.14%)
Dec 20, 2006
7.000
7.050
6.990
7.000
114,100
+0.00(+0.00%)
Dec 19, 2006
6.860
7.020
6.830
7.000
176,900
+0.13(+1.89%)
Dec 18, 2006
7.010
7.050
6.850
6.870
130,500
-0.15(-2.14%)
Dec 15, 2006
7.000
7.050
6.990
7.020
265,900
+0.02(+0.29%)
Dec 14, 2006
7.000
7.050
6.990
7.000
216,400
+0.01(+0.14%)
Dec 13, 2006
6.990
7.040
6.980
6.990
149,500
+0.03(+0.43%)
Dec 12, 2006
7.010
7.050
6.950
6.960
411,000
-0.05(-0.71%)
Dec 11, 2006
6.990
7.040
6.990
7.010
201,500
+0.02(+0.29%)
Dec 08, 2006
6.950
7.060
6.910
6.990
357,500
+0.02(+0.29%)
Dec 07, 2006
6.980
7.030
6.500
6.970
83,400
-0.01(-0.14%)
Dec 06, 2006
6.940
7.040
6.940
6.980
129,700
-0.01(-0.14%)
Dec 05, 2006
7.040
7.110
6.990
6.990
379,400
-0.04(-0.57%)
Dec 04, 2006
6.780
7.060
6.780
7.030
238,300
+0.28(+4.15%)
Dec 01, 2006
6.900
7.030
6.720
6.750
330,900
-0.25(-3.57%)
Nov 30, 2006
6.940
7.020
6.940
7.000
390,700
+0.03(+0.43%)
Nov 29, 2006
6.910
7.040
6.910
6.970
214,800
+0.10(+1.46%)
Nov 28, 2006
6.830
6.910
6.780
6.870
435,100
+0.01(+0.15%)
Nov 27, 2006
6.970
6.980
6.840
6.860
267,300
-0.12(-1.72%)
Nov 24, 2006
6.990
7.060
6.980
6.980
122,200
-0.03(-0.43%)
Nov 22, 2006
7.000
7.050
6.990
7.010
71,200
+0.01(+0.14%)
Nov 21, 2006
7.000
7.050
6.980
7.000
163,600
-0.01(-0.14%)
Nov 20, 2006
7.060
7.120
6.980
7.010
365,800
-0.09(-1.27%)
Nov 17, 2006
7.180
7.210
7.080
7.100
144,600
-0.09(-1.25%)
Nov 16, 2006
7.250
7.270
7.160
7.190
182,900
-0.05(-0.69%)
Nov 15, 2006
7.180
7.250
7.160
7.240
211,700
+0.05(+0.70%)
Nov 14, 2006
6.800
7.190
6.780
7.190
389,700
+0.38(+5.58%)
Nov 13, 2006
6.820
6.850
6.750
6.810
413,300
-0.04(-0.58%)
Nov 10, 2006
6.800
6.930
6.800
6.850
389,100
+0.00(+0.00%)
Nov 09, 2006
6.970
6.980
6.800
6.850
950,800
-0.13(-1.86%)
Nov 08, 2006
6.900
7.080
6.900
6.980
175,100
+0.03(+0.43%)
Nov 07, 2006
7.030
7.110
6.940
6.950
190,000
-0.08(-1.14%)
Nov 06, 2006
6.900
7.060
6.819
7.030
317,200
+0.13(+1.88%)
Nov 03, 2006
6.860
6.990
6.840
6.900
229,200
+0.06(+0.88%)
Nov 02, 2006
6.790
6.990
6.790
6.840
327,600
+0.00(+0.00%)
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
.