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 (%)
Oct 31, 2002
2.490
2.750
2.410
2.650
148,400
+0.18(+7.29%)
Oct 30, 2002
2.410
2.600
2.400
2.470
53,100
+0.01(+0.41%)
Oct 29, 2002
2.450
2.600
2.350
2.460
81,700
-0.04(-1.60%)
Oct 28, 2002
2.640
2.650
2.460
2.500
56,920
-0.14(-5.30%)
Oct 25, 2002
2.360
2.640
2.360
2.640
44,100
+0.27(+11.39%)
Oct 24, 2002
2.670
2.670
2.350
2.370
75,750
-0.23(-8.85%)
Oct 23, 2002
2.340
2.670
2.340
2.600
109,900
+0.10(+4.00%)
Oct 22, 2002
2.250
2.530
2.240
2.500
53,400
+0.11(+4.60%)
Oct 21, 2002
2.430
2.590
2.330
2.390
44,600
+0.09(+3.91%)
Oct 18, 2002
2.450
2.665
2.280
2.300
83,899
-0.35(-13.21%)
Oct 17, 2002
2.600
2.650
2.380
2.650
66,300
+0.25(+10.37%)
Oct 16, 2002
2.460
2.630
2.310
2.401
72,700
-0.34(-12.37%)
Oct 15, 2002
2.500
2.740
2.400
2.740
90,398
+0.37(+15.61%)
Oct 14, 2002
2.400
2.550
2.321
2.370
64,200
-0.08(-3.27%)
Oct 11, 2002
2.310
2.551
2.300
2.450
85,000
+0.12(+5.15%)
Oct 10, 2002
2.300
2.450
2.300
2.330
90,600
+0.03(+1.30%)
Oct 09, 2002
2.440
2.550
2.270
2.300
255,900
-0.15(-6.12%)
Oct 08, 2002
2.430
2.450
2.250
2.450
444,100
+0.20(+8.89%)
Oct 07, 2002
2.400
2.401
2.240
2.250
119,100
-0.15(-6.25%)
Oct 04, 2002
2.600
2.600
2.400
2.400
39,100
-0.20(-7.69%)
Oct 03, 2002
2.530
2.700
2.530
2.600
57,200
+0.09(+3.59%)
Oct 02, 2002
2.710
2.740
2.510
2.510
70,700
-0.27(-9.71%)
Oct 01, 2002
2.640
2.780
2.450
2.780
86,500
+0.18(+6.92%)
Sep 30, 2002
2.451
2.650
2.410
2.600
73,600
+0.11(+4.42%)
Sep 27, 2002
2.400
2.550
2.380
2.490
73,800
-0.05(-1.97%)
Sep 26, 2002
2.400
2.600
2.350
2.540
52,700
+0.30(+13.39%)
Sep 25, 2002
2.160
2.240
2.120
2.240
96,300
-0.02(-0.88%)
Sep 24, 2002
2.450
2.550
2.060
2.260
215,075
-0.23(-9.24%)
Sep 23, 2002
2.510
2.570
2.290
2.490
56,600
-0.03(-1.19%)
Sep 20, 2002
2.520
2.650
2.450
2.520
217,900
+0.07(+2.86%)
Sep 19, 2002
2.620
2.780
2.450
2.450
119,000
-0.16(-6.13%)
Sep 18, 2002
2.849
2.940
2.610
2.610
107,000
-0.21(-7.48%)
Sep 17, 2002
2.700
2.850
2.700
2.821
41,000
+0.02(+0.75%)
Sep 16, 2002
2.740
2.840
2.520
2.800
53,900
+0.06(+2.19%)
Sep 13, 2002
2.550
2.750
2.550
2.740
36,400
+0.11(+4.18%)
Sep 12, 2002
2.680
2.800
2.510
2.630
78,100
-0.07(-2.59%)
Sep 11, 2002
2.700
2.750
2.690
2.700
33,100
-0.05(-1.82%)
Sep 10, 2002
2.600
2.840
2.450
2.750
174,400
+0.15(+5.77%)
Sep 09, 2002
2.520
2.650
2.450
2.600
75,500
+0.06(+2.36%)
Sep 06, 2002
2.450
2.580
2.400
2.540
305,700
+0.09(+3.67%)
Sep 05, 2002
2.480
2.500
2.430
2.450
118,100
-0.10(-3.92%)
Sep 04, 2002
2.420
2.550
2.400
2.550
207,400
+0.13(+5.37%)
Sep 03, 2002
2.480
2.480
2.400
2.420
131,100
-0.28(-10.37%)
Aug 30, 2002
2.540
2.750
2.460
2.700
110,610
+0.15(+5.88%)
Aug 29, 2002
2.470
2.640
2.400
2.550
245,600
+0.05(+2.00%)
Aug 28, 2002
2.651
2.730
2.500
2.500
343,000
-0.20(-7.41%)
Aug 27, 2002
2.710
2.755
2.610
2.700
149,700
-0.04(-1.46%)
Aug 26, 2002
2.500
2.740
2.400
2.740
85,000
+0.24(+9.60%)
Aug 23, 2002
2.730
2.730
2.500
2.500
136,782
-0.10(-3.85%)
Aug 22, 2002
2.560
2.730
2.510
2.600
72,200
+0.06(+2.36%)
Aug 21, 2002
2.300
2.540
2.260
2.540
97,200
+0.24(+10.43%)
Aug 20, 2002
2.160
2.360
2.160
2.300
122,525
+0.15(+6.98%)
Aug 16, 2002
2.060
2.150
2.030
2.150
109,100
+0.05(+2.38%)
Aug 15, 2002
2.150
2.150
2.020
2.100
77,300
-0.09(-4.11%)
Aug 14, 2002
2.030
2.280
2.030
2.190
206,500
+0.16(+7.88%)
Aug 13, 2002
2.190
2.300
2.030
2.030
140,300
-0.13(-6.02%)
Aug 12, 2002
2.230
2.290
2.050
2.160
116,198
-0.44(-16.92%)
Aug 07, 2002
2.600
2.600
2.500
2.600
38,700
+0.00(+0.00%)
Aug 06, 2002
2.530
2.740
2.310
2.600
81,700
+0.25(+10.64%)
Aug 05, 2002
2.550
2.600
2.330
2.350
76,500
-0.47(-16.67%)
Aug 02, 2002
3.045
3.045
2.550
2.820
129,067
-0.18(-6.00%)
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
.