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
)
75.15
-0.42 (-0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2007
9.020
9.100
8.840
9.000
283,700
+0.00(+0.00%)
Oct 30, 2007
8.960
9.100
8.960
9.000
223,300
+0.00(+0.00%)
Oct 29, 2007
9.110
9.150
8.960
9.000
491,400
-0.06(-0.66%)
Oct 26, 2007
8.950
9.100
8.950
9.060
880,100
+0.24(+2.72%)
Oct 25, 2007
8.500
8.960
8.500
8.820
641,500
+0.24(+2.80%)
Oct 24, 2007
8.700
8.840
8.570
8.580
334,500
-0.22(-2.50%)
Oct 23, 2007
8.700
8.800
8.650
8.800
1,173,400
+0.13(+1.50%)
Oct 22, 2007
8.440
8.690
8.425
8.670
371,100
+0.16(+1.88%)
Oct 19, 2007
8.510
8.590
8.430
8.510
342,600
-0.02(-0.23%)
Oct 18, 2007
8.460
8.530
8.375
8.530
191,800
+0.03(+0.35%)
Oct 17, 2007
8.320
8.500
8.300
8.500
274,600
+0.25(+3.03%)
Oct 16, 2007
8.210
8.270
8.190
8.250
128,400
+0.01(+0.12%)
Oct 15, 2007
8.230
8.260
8.190
8.240
179,400
+0.00(+0.00%)
Oct 12, 2007
8.190
8.260
8.170
8.240
139,700
+0.11(+1.35%)
Oct 11, 2007
8.300
8.310
8.130
8.130
204,400
-0.15(-1.81%)
Oct 10, 2007
8.200
8.340
8.200
8.280
179,300
+0.07(+0.85%)
Oct 09, 2007
8.270
8.290
8.170
8.210
364,300
-0.01(-0.12%)
Oct 08, 2007
8.270
8.320
8.180
8.220
218,600
-0.05(-0.60%)
Oct 05, 2007
8.160
8.350
8.140
8.270
442,700
+0.18(+2.22%)
Oct 04, 2007
8.160
8.160
8.030
8.090
236,500
-0.07(-0.86%)
Oct 03, 2007
8.130
8.180
8.120
8.160
160,000
+0.00(+0.00%)
Oct 02, 2007
8.150
8.190
8.100
8.160
221,700
+0.03(+0.37%)
Oct 01, 2007
7.950
8.200
7.940
8.130
445,500
+0.18(+2.26%)
Sep 28, 2007
8.010
8.050
7.950
7.950
411,000
-0.05(-0.62%)
Sep 27, 2007
7.770
8.100
7.770
8.000
521,900
+0.26(+3.36%)
Sep 26, 2007
7.720
7.940
7.690
7.740
885,100
+0.05(+0.65%)
Sep 25, 2007
7.620
7.750
7.560
7.690
235,200
+0.04(+0.52%)
Sep 24, 2007
7.730
7.730
7.430
7.650
277,750
-0.08(-1.03%)
Sep 21, 2007
7.740
7.750
7.650
7.730
387,200
+0.06(+0.78%)
Sep 20, 2007
7.710
7.740
7.660
7.670
156,000
-0.04(-0.52%)
Sep 19, 2007
7.630
7.750
7.610
7.710
334,000
+0.14(+1.85%)
Sep 18, 2007
7.500
7.610
7.470
7.570
549,200
+0.05(+0.66%)
Sep 17, 2007
7.480
7.530
7.480
7.520
112,000
+0.01(+0.13%)
Sep 14, 2007
7.420
7.510
7.420
7.510
193,500
+0.04(+0.54%)
Sep 13, 2007
7.450
7.510
7.410
7.470
136,200
+0.04(+0.54%)
Sep 12, 2007
7.470
7.500
7.400
7.430
142,000
-0.06(-0.80%)
Sep 11, 2007
7.430
7.500
7.400
7.490
155,200
+0.07(+0.94%)
Sep 10, 2007
7.430
7.450
7.370
7.420
228,800
-0.01(-0.13%)
Sep 07, 2007
7.640
7.750
7.400
7.430
233,200
-0.16(-2.11%)
Sep 06, 2007
7.600
7.600
7.490
7.590
155,900
+0.08(+1.07%)
Sep 05, 2007
7.560
7.600
7.490
7.510
176,000
-0.08(-1.05%)
Sep 04, 2007
7.470
7.590
7.400
7.590
535,300
+0.09(+1.20%)
Aug 31, 2007
7.500
7.500
7.350
7.500
261,600
+0.07(+0.94%)
Aug 30, 2007
7.350
7.450
7.350
7.430
111,000
+0.01(+0.13%)
Aug 29, 2007
7.340
7.420
7.250
7.420
196,500
+0.11(+1.50%)
Aug 28, 2007
7.390
7.470
7.310
7.310
237,200
-0.11(-1.48%)
Aug 27, 2007
7.330
7.470
7.310
7.420
211,900
+0.05(+0.68%)
Aug 24, 2007
7.400
7.430
7.280
7.370
203,100
-0.03(-0.41%)
Aug 23, 2007
7.400
7.430
7.380
7.400
189,000
-0.01(-0.13%)
Aug 22, 2007
7.460
7.490
7.340
7.410
233,300
-0.01(-0.13%)
Aug 21, 2007
7.350
7.460
7.310
7.420
237,100
+0.07(+0.95%)
Aug 20, 2007
7.360
7.390
7.230
7.350
390,300
+0.00(+0.00%)
Aug 17, 2007
7.400
7.540
7.150
7.350
323,000
-0.03(-0.41%)
Aug 16, 2007
7.070
7.380
7.040
7.380
391,100
+0.28(+3.94%)
Aug 15, 2007
7.030
7.200
7.020
7.100
288,300
+0.06(+0.85%)
Aug 14, 2007
7.070
7.140
6.990
7.040
345,800
-0.04(-0.56%)
Aug 13, 2007
7.190
7.220
7.070
7.080
607,300
-0.14(-1.94%)
Aug 10, 2007
6.920
7.250
6.895
7.220
598,600
+0.27(+3.88%)
Aug 09, 2007
6.930
7.010
6.830
6.950
726,100
-0.08(-1.14%)
Aug 08, 2007
6.980
7.030
6.910
7.030
1,012,600
+0.02(+0.29%)
Aug 07, 2007
7.030
7.030
6.910
7.010
432,800
-0.02(-0.28%)
Aug 06, 2007
6.940
7.060
6.900
7.030
381,300
+0.04(+0.57%)
Aug 03, 2007
6.990
7.030
6.970
6.990
253,000
-0.04(-0.57%)
Aug 02, 2007
6.920
7.050
6.880
7.030
354,700
+0.12(+1.74%)
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
.