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, 2015
8.320
8.410
8.220
8.280
354,518
-0.14(-1.66%)
Jan 29, 2015
8.260
8.430
8.220
8.420
140,482
+0.14(+1.69%)
Jan 28, 2015
8.360
8.360
8.210
8.280
156,237
-0.03(-0.36%)
Jan 27, 2015
8.390
8.460
8.290
8.310
113,679
-0.15(-1.77%)
Jan 26, 2015
8.480
8.510
8.300
8.460
112,108
-0.04(-0.47%)
Jan 23, 2015
8.410
8.530
8.340
8.500
150,681
+0.11(+1.31%)
Jan 22, 2015
8.370
8.490
8.310
8.390
163,543
+0.03(+0.36%)
Jan 21, 2015
8.410
8.425
8.280
8.360
80,022
-0.07(-0.83%)
Jan 20, 2015
8.450
8.530
8.385
8.430
120,445
-0.07(-0.82%)
Jan 16, 2015
8.420
8.570
8.420
8.500
110,397
+0.04(+0.47%)
Jan 15, 2015
8.540
8.670
8.440
8.460
162,511
-0.04(-0.47%)
Jan 14, 2015
8.390
8.580
8.390
8.500
75,593
+0.00(+0.00%)
Jan 13, 2015
8.450
8.570
8.400
8.500
232,954
+0.12(+1.43%)
Jan 12, 2015
8.450
8.470
8.340
8.380
111,325
-0.09(-1.06%)
Jan 09, 2015
8.540
8.630
8.450
8.470
113,495
-0.07(-0.82%)
Jan 08, 2015
8.390
8.580
8.390
8.540
83,412
+0.17(+2.03%)
Jan 07, 2015
8.310
8.470
8.290
8.370
102,242
+0.08(+0.97%)
Jan 06, 2015
8.290
8.390
8.140
8.290
106,481
+0.00(+0.00%)
Jan 05, 2015
8.510
8.510
7.930
8.290
235,479
-0.25(-2.93%)
Jan 02, 2015
8.620
8.640
8.460
8.540
73,288
-0.02(-0.23%)
Dec 31, 2014
8.740
8.560
8.560
8.560
94,500
-0.15(-1.72%)
Dec 30, 2014
8.670
8.740
8.660
8.710
42,522
-0.03(-0.34%)
Dec 29, 2014
8.710
8.790
8.680
8.740
56,558
+0.00(+0.00%)
Dec 26, 2014
8.600
8.770
8.580
8.740
57,151
+0.14(+1.63%)
Dec 24, 2014
8.630
8.600
8.600
8.600
61,600
+0.02(+0.23%)
Dec 23, 2014
8.760
8.760
8.520
8.580
161,604
-0.17(-1.94%)
Dec 22, 2014
8.770
8.770
8.690
8.750
90,934
+0.04(+0.46%)
Dec 19, 2014
8.680
8.730
8.550
8.710
186,134
+0.01(+0.11%)
Dec 18, 2014
8.690
8.740
8.610
8.700
118,131
+0.09(+1.05%)
Dec 17, 2014
8.270
8.610
8.270
8.610
187,769
+0.32(+3.86%)
Dec 16, 2014
8.230
8.470
8.230
8.290
158,843
+0.00(+0.00%)
Dec 15, 2014
8.320
8.370
8.220
8.290
129,945
-0.02(-0.24%)
Dec 12, 2014
8.330
8.430
8.280
8.310
231,500
-0.13(-1.54%)
Dec 11, 2014
8.360
8.580
8.360
8.440
185,271
+0.06(+0.72%)
Dec 10, 2014
8.590
8.600
8.340
8.380
134,685
-0.24(-2.78%)
Dec 09, 2014
8.320
8.630
8.266
8.620
88,370
+0.21(+2.50%)
Dec 08, 2014
8.580
8.690
8.370
8.410
104,297
-0.21(-2.44%)
Dec 05, 2014
8.480
8.650
8.480
8.620
83,192
+0.12(+1.41%)
Dec 04, 2014
8.660
8.690
8.490
8.500
80,383
-0.18(-2.07%)
Dec 03, 2014
8.670
8.790
8.588
8.680
62,541
+0.04(+0.46%)
Dec 02, 2014
8.700
8.820
8.620
8.640
98,146
-0.03(-0.35%)
Dec 01, 2014
8.600
8.760
8.450
8.670
258,008
+0.02(+0.23%)
Nov 28, 2014
8.770
8.800
8.610
8.650
66,496
-0.10(-1.14%)
Nov 26, 2014
8.770
8.750
8.750
8.750
49,000
-0.01(-0.11%)
Nov 25, 2014
8.940
8.980
8.750
8.760
87,430
-0.15(-1.68%)
Nov 24, 2014
8.700
8.920
8.700
8.910
145,045
+0.20(+2.30%)
Nov 21, 2014
8.840
8.900
8.695
8.710
122,224
-0.02(-0.23%)
Nov 20, 2014
8.630
8.740
8.620
8.730
115,973
+0.08(+0.92%)
Nov 19, 2014
8.640
8.690
8.520
8.650
184,288
+0.02(+0.23%)
Nov 18, 2014
8.750
8.860
8.620
8.630
125,330
-0.11(-1.26%)
Nov 17, 2014
8.860
8.900
8.720
8.740
153,721
-0.12(-1.35%)
Nov 14, 2014
8.820
8.860
8.680
8.860
204,033
+0.06(+0.68%)
Nov 13, 2014
9.030
9.080
8.790
8.800
262,594
-0.24(-2.65%)
Nov 12, 2014
9.020
9.040
8.950
9.040
245,010
-0.06(-0.66%)
Nov 11, 2014
9.230
9.240
9.070
9.100
161,615
-0.14(-1.52%)
Nov 10, 2014
9.230
9.290
9.120
9.240
116,269
+0.01(+0.11%)
Nov 07, 2014
9.200
9.280
9.130
9.230
115,300
+0.03(+0.33%)
Nov 06, 2014
9.200
9.250
9.150
9.200
94,453
+0.02(+0.22%)
Nov 05, 2014
9.240
9.320
9.130
9.180
294,843
-0.04(-0.43%)
Nov 04, 2014
9.190
9.300
9.130
9.220
281,009
-0.02(-0.22%)
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
.