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 29, 2010
7.300
7.377
7.220
7.250
105,284
-0.04(-0.55%)
Jan 28, 2010
7.390
7.440
7.180
7.290
133,106
-0.09(-1.22%)
Jan 27, 2010
7.260
7.410
7.250
7.380
92,522
+0.07(+0.96%)
Jan 26, 2010
7.450
7.470
7.300
7.310
81,491
-0.18(-2.40%)
Jan 25, 2010
7.510
7.510
7.460
7.490
161,016
-0.01(-0.13%)
Jan 22, 2010
7.410
7.540
7.410
7.500
168,756
+0.01(+0.13%)
Jan 21, 2010
7.480
7.530
7.480
7.490
375,124
+0.00(+0.00%)
Jan 20, 2010
7.480
7.530
7.440
7.490
244,848
-0.06(-0.79%)
Jan 19, 2010
7.510
7.550
7.460
7.550
115,554
+0.03(+0.40%)
Jan 15, 2010
7.550
7.520
7.520
7.520
173,700
+0.00(+0.00%)
Jan 14, 2010
7.520
7.530
7.492
7.520
86,769
+0.00(+0.00%)
Jan 13, 2010
7.530
7.540
7.470
7.520
115,936
+0.02(+0.27%)
Jan 12, 2010
7.450
7.520
7.450
7.500
80,432
-0.02(-0.27%)
Jan 11, 2010
7.530
7.530
7.500
7.520
117,241
+0.00(+0.00%)
Jan 08, 2010
7.460
7.520
7.420
7.520
99,160
+0.02(+0.27%)
Jan 07, 2010
7.420
7.530
7.350
7.500
216,767
+0.10(+1.35%)
Jan 06, 2010
7.520
7.590
7.380
7.400
247,672
-0.15(-1.99%)
Jan 05, 2010
7.630
7.700
7.430
7.550
190,653
-0.07(-0.92%)
Jan 04, 2010
7.750
7.840
7.560
7.620
547,563
-0.08(-1.04%)
Dec 31, 2009
7.600
7.700
7.700
7.700
387,200
+0.06(+0.79%)
Dec 30, 2009
7.540
7.640
7.500
7.640
91,178
+0.09(+1.19%)
Dec 29, 2009
7.520
7.580
7.500
7.550
56,616
+0.04(+0.53%)
Dec 28, 2009
7.550
7.550
7.430
7.510
118,141
+0.01(+0.13%)
Dec 24, 2009
7.430
7.570
7.420
7.500
86,983
+0.07(+0.94%)
Dec 23, 2009
7.340
7.460
7.260
7.430
166,243
+0.14(+1.92%)
Dec 22, 2009
7.140
7.320
7.090
7.290
279,370
+0.14(+1.96%)
Dec 21, 2009
7.000
7.150
7.000
7.150
211,537
+0.14(+2.00%)
Dec 18, 2009
6.960
7.010
6.800
7.010
303,307
+0.15(+2.19%)
Dec 17, 2009
6.830
6.900
6.810
6.860
113,580
+0.01(+0.15%)
Dec 16, 2009
6.980
6.980
6.850
6.850
115,261
-0.06(-0.87%)
Dec 15, 2009
6.890
6.980
6.700
6.910
129,750
+0.02(+0.29%)
Dec 14, 2009
6.901
6.920
6.870
6.890
97,968
+0.00(+0.00%)
Dec 11, 2009
6.980
6.990
6.880
6.890
97,880
-0.09(-1.29%)
Dec 10, 2009
7.150
7.160
6.920
6.980
86,446
-0.16(-2.24%)
Dec 09, 2009
7.190
7.220
7.060
7.140
122,042
-0.05(-0.70%)
Dec 08, 2009
7.210
7.350
7.180
7.190
187,439
-0.10(-1.37%)
Dec 07, 2009
7.190
7.340
7.000
7.290
247,807
+0.08(+1.11%)
Dec 04, 2009
6.860
7.250
6.800
7.210
489,074
+0.50(+7.45%)
Dec 03, 2009
6.970
7.000
6.690
6.710
197,243
-0.22(-3.17%)
Dec 02, 2009
6.950
7.120
6.900
6.930
116,256
-0.03(-0.43%)
Dec 01, 2009
6.960
7.120
6.960
6.960
223,753
+0.08(+1.16%)
Nov 30, 2009
6.840
6.910
6.700
6.880
192,665
+0.01(+0.15%)
Nov 27, 2009
6.850
7.040
6.850
6.870
64,016
-0.18(-2.55%)
Nov 25, 2009
7.110
7.140
7.020
7.050
137,341
-0.01(-0.14%)
Nov 24, 2009
7.130
7.130
7.010
7.060
74,424
-0.08(-1.12%)
Nov 23, 2009
7.100
7.150
6.958
7.140
86,476
+0.10(+1.42%)
Nov 20, 2009
7.040
7.070
6.960
7.040
88,273
-0.02(-0.28%)
Nov 19, 2009
7.140
7.140
7.030
7.060
82,162
-0.16(-2.22%)
Nov 18, 2009
7.240
7.250
7.160
7.220
58,021
-0.03(-0.41%)
Nov 17, 2009
7.120
7.250
7.101
7.250
68,911
+0.09(+1.26%)
Nov 16, 2009
7.250
7.250
7.090
7.160
396,507
-0.08(-1.10%)
Nov 13, 2009
7.140
7.240
7.070
7.240
292,918
+0.14(+1.97%)
Nov 12, 2009
7.190
7.210
7.050
7.100
151,695
-0.08(-1.11%)
Nov 11, 2009
7.200
7.220
7.060
7.180
264,961
+0.06(+0.84%)
Nov 10, 2009
7.090
7.180
7.040
7.120
126,977
-0.02(-0.28%)
Nov 09, 2009
7.240
7.240
7.100
7.140
75,288
+0.00(+0.00%)
Nov 06, 2009
7.070
7.180
7.070
7.140
52,960
-0.04(-0.56%)
Nov 05, 2009
7.060
7.200
7.020
7.180
109,796
+0.16(+2.28%)
Nov 04, 2009
7.110
7.130
6.950
7.020
133,678
-0.03(-0.43%)
Nov 03, 2009
7.010
7.090
6.970
7.050
202,674
-0.03(-0.42%)
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
.