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, 2011
6.990
7.070
6.853
6.970
616,899
+0.02(+0.29%)
Jan 28, 2011
7.160
7.210
6.940
6.950
214,090
-0.23(-3.20%)
Jan 27, 2011
7.210
7.210
7.100
7.180
203,036
-0.03(-0.42%)
Jan 26, 2011
7.190
7.300
7.100
7.210
203,874
+0.05(+0.70%)
Jan 25, 2011
7.080
7.170
7.010
7.160
415,239
+0.05(+0.70%)
Jan 24, 2011
6.930
7.120
6.840
7.110
786,009
+0.20(+2.89%)
Jan 21, 2011
6.670
6.920
6.550
6.910
1,135,195
+0.26(+3.91%)
Jan 20, 2011
6.600
6.700
6.600
6.650
511,376
+0.00(+0.00%)
Jan 19, 2011
6.650
6.700
6.600
6.650
647,075
-0.03(-0.45%)
Jan 18, 2011
6.670
6.740
6.590
6.680
637,027
-0.04(-0.60%)
Jan 14, 2011
6.670
6.750
6.670
6.720
210,785
+0.03(+0.45%)
Jan 13, 2011
6.660
6.740
6.580
6.690
395,621
-0.02(-0.30%)
Jan 12, 2011
6.710
6.750
6.680
6.710
296,218
+0.00(+0.00%)
Jan 11, 2011
6.750
6.750
6.670
6.710
498,200
-0.03(-0.45%)
Jan 10, 2011
6.650
6.745
6.620
6.740
375,577
+0.04(+0.60%)
Jan 07, 2011
6.640
6.700
6.550
6.700
450,618
+0.05(+0.75%)
Jan 06, 2011
6.360
6.650
6.300
6.650
578,765
+0.28(+4.40%)
Jan 05, 2011
6.290
6.380
6.230
6.370
637,749
+0.05(+0.79%)
Jan 04, 2011
6.330
6.330
6.170
6.320
696,082
-0.01(-0.16%)
Jan 03, 2011
6.300
6.360
6.200
6.330
336,223
+0.09(+1.44%)
Dec 31, 2010
6.070
6.290
6.070
6.240
394,917
+0.16(+2.63%)
Dec 30, 2010
6.000
6.090
5.970
6.080
639,532
+0.09(+1.50%)
Dec 29, 2010
5.990
6.020
5.990
5.990
259,666
+0.02(+0.34%)
Dec 28, 2010
6.030
6.060
5.970
5.970
273,513
-0.06(-1.00%)
Dec 27, 2010
6.000
6.040
5.900
6.030
203,888
+0.02(+0.33%)
Dec 23, 2010
6.070
6.110
5.990
6.010
138,655
-0.07(-1.15%)
Dec 22, 2010
6.280
6.300
6.060
6.080
132,473
-0.21(-3.34%)
Dec 21, 2010
6.220
6.330
6.100
6.290
277,675
+0.08(+1.29%)
Dec 20, 2010
6.170
6.250
6.110
6.210
622,373
+0.08(+1.31%)
Dec 17, 2010
6.110
6.270
6.090
6.130
900,925
+0.01(+0.16%)
Dec 16, 2010
6.390
6.390
6.110
6.120
277,923
-0.27(-4.23%)
Dec 15, 2010
6.380
6.490
6.330
6.390
540,778
-0.01(-0.16%)
Dec 14, 2010
6.440
6.470
6.390
6.400
253,746
-0.02(-0.31%)
Dec 13, 2010
6.460
6.470
6.410
6.420
302,459
-0.04(-0.62%)
Dec 10, 2010
6.450
6.490
6.410
6.460
136,757
+0.05(+0.78%)
Dec 09, 2010
6.450
6.460
6.360
6.410
226,002
+0.02(+0.31%)
Dec 08, 2010
6.340
6.460
6.330
6.390
362,174
+0.06(+0.95%)
Dec 07, 2010
6.340
6.390
6.290
6.330
185,492
+0.05(+0.80%)
Dec 06, 2010
6.250
6.280
6.240
6.280
224,827
+0.01(+0.16%)
Dec 03, 2010
6.210
6.300
6.180
6.270
234,147
+0.02(+0.32%)
Dec 02, 2010
6.090
6.260
6.000
6.250
417,006
+0.15(+2.46%)
Dec 01, 2010
6.130
6.180
6.080
6.100
189,230
+0.08(+1.33%)
Nov 30, 2010
6.110
6.120
5.980
6.020
250,523
-0.15(-2.43%)
Nov 29, 2010
6.160
6.220
6.040
6.170
131,695
-0.04(-0.64%)
Nov 26, 2010
6.200
6.260
6.190
6.210
41,560
-0.05(-0.80%)
Nov 24, 2010
6.280
6.260
6.260
6.260
169,538
+0.05(+0.81%)
Nov 23, 2010
6.150
6.260
6.150
6.210
219,544
-0.06(-0.96%)
Nov 22, 2010
6.280
6.320
6.190
6.270
268,779
-0.06(-0.95%)
Nov 19, 2010
6.370
6.370
6.300
6.330
294,737
-0.07(-1.09%)
Nov 18, 2010
6.410
6.460
6.370
6.400
305,978
+0.08(+1.27%)
Nov 17, 2010
6.400
6.490
6.290
6.320
263,443
-0.08(-1.25%)
Nov 16, 2010
6.400
6.440
6.310
6.400
498,206
-0.07(-1.08%)
Nov 15, 2010
6.270
6.500
6.240
6.470
518,413
+0.22(+3.52%)
Nov 12, 2010
6.290
6.310
6.180
6.250
162,514
-0.11(-1.73%)
Nov 11, 2010
6.340
6.400
6.340
6.360
112,100
-0.04(-0.63%)
Nov 10, 2010
6.340
6.400
6.300
6.400
330,533
+0.10(+1.59%)
Nov 09, 2010
6.350
6.370
6.280
6.300
455,325
-0.05(-0.79%)
Nov 08, 2010
6.330
6.400
6.270
6.350
352,815
+0.01(+0.16%)
Nov 05, 2010
6.240
6.390
6.200
6.340
392,090
+0.09(+1.44%)
Nov 04, 2010
6.180
6.250
6.100
6.250
612,925
+0.17(+2.80%)
Nov 03, 2010
6.250
6.250
6.020
6.080
321,212
-0.17(-2.72%)
Nov 02, 2010
6.150
6.260
6.110
6.250
852,091
+0.14(+2.29%)
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
.