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
)
76.11
+0.96 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2003
4.610
4.610
4.150
4.150
189,021
-0.18(-4.16%)
Oct 30, 2003
4.600
4.570
4.330
4.330
97,275
-0.27(-5.87%)
Oct 29, 2003
4.310
4.600
4.261
4.600
135,365
+0.00(+0.00%)
Oct 28, 2003
4.220
4.600
4.130
4.600
191,902
+0.60(+15.00%)
Oct 27, 2003
3.980
4.180
3.900
4.000
187,700
+0.05(+1.27%)
Oct 24, 2003
4.070
4.210
3.800
3.950
228,700
-0.15(-3.66%)
Oct 23, 2003
4.050
4.250
4.000
4.100
80,800
+0.05(+1.23%)
Oct 22, 2003
4.290
4.350
4.010
4.050
175,100
-0.33(-7.53%)
Oct 21, 2003
4.260
4.570
4.250
4.380
56,154
+0.08(+1.86%)
Oct 20, 2003
4.240
4.610
4.150
4.300
190,189
+0.14(+3.37%)
Oct 17, 2003
4.460
4.610
4.160
4.160
164,414
-0.35(-7.76%)
Oct 16, 2003
4.410
4.540
4.410
4.510
165,270
+0.10(+2.27%)
Oct 15, 2003
4.530
4.590
4.370
4.410
130,272
-0.11(-2.43%)
Oct 14, 2003
4.450
4.610
4.300
4.520
316,499
+0.09(+2.03%)
Oct 13, 2003
4.400
4.440
4.250
4.430
200,818
+0.13(+3.02%)
Oct 10, 2003
4.250
4.350
4.100
4.300
104,814
-0.06(-1.38%)
Oct 09, 2003
4.270
4.390
4.190
4.360
139,352
+0.19(+4.56%)
Oct 08, 2003
4.070
4.290
3.990
4.170
206,363
+0.07(+1.71%)
Oct 07, 2003
3.950
4.180
3.900
4.100
112,961
+0.00(+0.00%)
Oct 06, 2003
4.140
4.240
4.000
4.100
138,915
+0.00(+0.00%)
Oct 03, 2003
4.350
4.390
4.060
4.100
117,085
-0.15(-3.53%)
Oct 02, 2003
4.200
4.290
4.120
4.250
86,465
-0.03(-0.70%)
Oct 01, 2003
4.250
4.340
4.050
4.280
414,861
+0.04(+0.94%)
Sep 30, 2003
3.960
4.240
3.910
4.240
871,639
+0.23(+5.74%)
Sep 29, 2003
4.000
4.170
3.980
4.010
144,952
+0.01(+0.25%)
Sep 26, 2003
4.090
4.090
3.990
4.000
135,075
+0.00(+0.00%)
Sep 25, 2003
4.000
4.080
4.000
4.000
143,417
+0.00(+0.00%)
Sep 24, 2003
4.250
4.300
4.000
4.000
169,561
-0.25(-5.88%)
Sep 23, 2003
3.990
4.300
3.950
4.250
399,509
+0.34(+8.70%)
Sep 22, 2003
3.900
4.000
3.800
3.910
156,034
+0.01(+0.26%)
Sep 19, 2003
3.880
3.980
3.750
3.900
82,493
-0.06(-1.52%)
Sep 18, 2003
3.850
4.110
3.850
3.960
108,035
+0.05(+1.28%)
Sep 17, 2003
4.000
4.000
3.890
3.910
90,737
-0.15(-3.69%)
Sep 16, 2003
4.089
4.089
3.920
4.060
71,338
+0.15(+3.84%)
Sep 15, 2003
4.080
4.150
3.900
3.910
133,300
-0.17(-4.17%)
Sep 12, 2003
4.010
4.140
3.921
4.080
77,400
+0.04(+0.99%)
Sep 11, 2003
3.940
4.140
3.940
4.040
80,600
+0.09(+2.28%)
Sep 10, 2003
3.950
4.080
3.900
3.950
141,000
-0.05(-1.25%)
Sep 09, 2003
4.020
4.150
3.930
4.000
175,300
-0.12(-2.91%)
Sep 08, 2003
3.960
4.180
3.960
4.120
135,900
+0.20(+5.10%)
Sep 05, 2003
4.000
4.190
3.920
3.920
131,967
-0.20(-4.85%)
Sep 04, 2003
4.160
4.210
4.060
4.120
155,800
-0.12(-2.83%)
Sep 03, 2003
4.180
4.240
4.080
4.240
226,400
+0.01(+0.26%)
Sep 02, 2003
3.900
4.240
3.900
4.229
309,300
+0.25(+6.26%)
Aug 29, 2003
4.050
4.100
3.910
3.980
97,300
-0.06(-1.51%)
Aug 28, 2003
4.000
4.080
3.910
4.041
295,000
-0.01(-0.22%)
Aug 27, 2003
3.850
4.114
3.850
4.050
571,500
+0.21(+5.47%)
Aug 26, 2003
3.750
3.880
3.750
3.840
229,200
+0.06(+1.59%)
Aug 25, 2003
3.940
3.940
3.750
3.780
203,700
-0.02(-0.53%)
Aug 22, 2003
3.970
4.030
3.750
3.800
143,900
-0.25(-6.17%)
Aug 21, 2003
3.700
4.160
3.660
4.050
746,500
+0.39(+10.66%)
Aug 20, 2003
3.420
3.700
3.400
3.660
337,800
+0.24(+6.99%)
Aug 19, 2003
3.390
3.500
3.300
3.421
270,600
+0.03(+0.91%)
Aug 18, 2003
3.320
3.400
3.230
3.390
76,600
+0.10(+3.04%)
Aug 15, 2003
3.500
3.500
3.230
3.290
43,700
-0.10(-2.95%)
Aug 14, 2003
3.390
3.390
3.260
3.390
51,200
+0.02(+0.59%)
Aug 13, 2003
3.500
3.500
3.241
3.370
108,800
-0.02(-0.59%)
Aug 12, 2003
3.330
3.390
3.240
3.390
57,400
+0.07(+2.11%)
Aug 11, 2003
3.150
3.330
3.150
3.320
53,000
+0.08(+2.47%)
Aug 08, 2003
3.190
3.300
3.190
3.240
81,300
+0.00(+0.00%)
Aug 07, 2003
3.100
3.300
3.100
3.240
178,700
+0.13(+4.18%)
Aug 06, 2003
3.260
3.360
3.110
3.110
123,800
-0.17(-5.18%)
Aug 05, 2003
3.360
3.360
3.260
3.280
78,800
-0.08(-2.38%)
Aug 04, 2003
3.400
3.400
3.250
3.360
84,300
+0.03(+0.90%)
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
.