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 (%)
Oct 31, 2011
6.480
6.500
6.320
6.330
236,074
-0.26(-3.95%)
Oct 28, 2011
6.680
6.730
6.540
6.590
195,924
-0.09(-1.35%)
Oct 27, 2011
6.680
6.750
6.520
6.680
368,518
+0.15(+2.30%)
Oct 26, 2011
6.480
6.600
6.370
6.530
243,074
+0.06(+0.93%)
Oct 25, 2011
6.620
6.670
6.460
6.470
203,172
-0.21(-3.14%)
Oct 24, 2011
6.650
6.730
6.560
6.680
230,860
+0.03(+0.45%)
Oct 21, 2011
6.770
6.790
6.620
6.650
190,510
-0.02(-0.30%)
Oct 20, 2011
6.770
6.790
6.570
6.670
151,981
-0.07(-1.04%)
Oct 19, 2011
6.920
6.980
6.710
6.740
175,846
-0.20(-2.88%)
Oct 18, 2011
6.840
6.970
6.750
6.940
196,351
+0.12(+1.76%)
Oct 17, 2011
6.910
6.960
6.800
6.820
483,224
-0.17(-2.43%)
Oct 14, 2011
7.030
7.055
6.920
6.990
118,510
+0.01(+0.14%)
Oct 13, 2011
6.940
7.030
6.860
6.980
141,018
-0.02(-0.29%)
Oct 12, 2011
6.740
7.070
6.720
7.000
300,835
+0.28(+4.17%)
Oct 11, 2011
6.500
6.741
6.450
6.720
601,092
+0.16(+2.44%)
Oct 10, 2011
6.510
6.560
6.460
6.560
254,400
+0.17(+2.66%)
Oct 07, 2011
6.560
6.580
6.380
6.390
202,039
-0.17(-2.59%)
Oct 06, 2011
6.510
6.590
6.460
6.560
149,554
+0.05(+0.77%)
Oct 05, 2011
6.400
6.560
6.280
6.510
228,121
+0.14(+2.20%)
Oct 04, 2011
6.240
6.440
6.100
6.370
495,652
+0.11(+1.76%)
Oct 03, 2011
6.500
6.630
6.260
6.260
216,587
-0.33(-5.01%)
Sep 30, 2011
6.550
6.725
6.510
6.590
187,892
-0.03(-0.45%)
Sep 29, 2011
6.540
6.630
6.440
6.620
215,749
+0.21(+3.28%)
Sep 28, 2011
6.640
6.650
6.410
6.410
262,906
-0.26(-3.90%)
Sep 27, 2011
6.710
6.800
6.630
6.670
186,235
+0.05(+0.76%)
Sep 26, 2011
6.480
6.620
6.390
6.620
119,388
+0.18(+2.80%)
Sep 23, 2011
6.380
6.540
6.360
6.440
192,468
+0.07(+1.10%)
Sep 22, 2011
6.110
6.430
6.110
6.370
422,714
+0.12(+1.92%)
Sep 21, 2011
6.490
6.570
6.250
6.250
134,136
-0.23(-3.55%)
Sep 20, 2011
6.590
6.690
6.470
6.480
146,929
-0.09(-1.37%)
Sep 19, 2011
6.600
6.630
6.510
6.570
130,447
-0.13(-1.94%)
Sep 16, 2011
6.740
6.870
6.670
6.700
265,423
+0.00(+0.00%)
Sep 15, 2011
6.760
6.780
6.636
6.700
144,376
+0.02(+0.30%)
Sep 14, 2011
6.750
6.780
6.630
6.680
189,562
+0.00(+0.00%)
Sep 13, 2011
6.610
6.690
6.560
6.680
181,515
+0.10(+1.52%)
Sep 12, 2011
6.450
6.610
6.450
6.580
160,346
+0.01(+0.15%)
Sep 09, 2011
6.550
6.630
6.500
6.570
280,220
-0.04(-0.61%)
Sep 08, 2011
6.570
6.660
6.570
6.610
182,907
-0.02(-0.30%)
Sep 07, 2011
6.700
6.710
6.580
6.630
550,877
+0.04(+0.61%)
Sep 06, 2011
6.430
6.620
6.400
6.590
232,566
+0.01(+0.15%)
Sep 02, 2011
6.580
6.730
6.530
6.580
265,320
-0.14(-2.08%)
Sep 01, 2011
6.800
6.890
6.670
6.720
211,566
-0.09(-1.32%)
Aug 31, 2011
6.900
6.930
6.790
6.810
210,900
-0.06(-0.87%)
Aug 30, 2011
6.970
7.030
6.810
6.870
438,661
-0.16(-2.28%)
Aug 29, 2011
6.880
7.030
6.791
7.030
111,137
+0.22(+3.23%)
Aug 26, 2011
6.720
6.940
6.650
6.810
126,917
+0.04(+0.59%)
Aug 25, 2011
7.040
7.100
6.760
6.770
171,938
-0.23(-3.29%)
Aug 24, 2011
6.930
7.000
6.850
7.000
90,156
+0.08(+1.16%)
Aug 23, 2011
6.690
6.940
6.660
6.920
208,267
+0.23(+3.44%)
Aug 22, 2011
6.710
6.780
6.620
6.690
277,218
+0.06(+0.90%)
Aug 19, 2011
6.540
6.765
6.540
6.630
324,980
-0.01(-0.15%)
Aug 18, 2011
6.660
6.760
6.560
6.640
369,200
-0.22(-3.21%)
Aug 17, 2011
6.770
6.860
6.710
6.860
185,940
+0.14(+2.08%)
Aug 16, 2011
6.710
6.835
6.630
6.720
209,561
-0.08(-1.18%)
Aug 15, 2011
6.440
6.820
6.380
6.800
1,114,357
+0.42(+6.58%)
Aug 12, 2011
6.440
6.530
6.340
6.380
448,699
-0.04(-0.62%)
Aug 11, 2011
6.430
6.560
6.360
6.420
406,443
+0.01(+0.16%)
Aug 10, 2011
6.690
6.750
6.380
6.410
254,453
-0.49(-7.10%)
Aug 09, 2011
6.760
6.900
6.270
6.900
399,604
+0.44(+6.81%)
Aug 08, 2011
6.760
6.920
6.450
6.460
353,154
-0.43(-6.24%)
Aug 05, 2011
6.960
7.030
6.700
6.890
205,165
-0.01(-0.14%)
Aug 04, 2011
7.190
7.210
6.900
6.900
417,398
-0.37(-5.09%)
Aug 03, 2011
7.400
7.470
7.250
7.270
1,217,296
-0.13(-1.76%)
Aug 02, 2011
7.400
7.520
7.370
7.400
576,095
-0.06(-0.80%)
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
.