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
)
74.34
+0.55 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2007
9.330
9.390
9.190
9.240
430,810
+0.03(+0.33%)
Nov 29, 2007
9.250
9.280
9.110
9.210
383,870
-0.04(-0.43%)
Nov 28, 2007
9.000
9.280
9.000
9.250
338,100
+0.28(+3.12%)
Nov 27, 2007
9.090
9.200
8.910
8.970
338,300
-0.08(-0.88%)
Nov 26, 2007
8.310
9.250
8.310
9.050
288,544
-0.18(-1.95%)
Nov 23, 2007
9.220
9.290
9.170
9.230
80,800
+0.08(+0.87%)
Nov 21, 2007
9.080
9.250
8.960
9.150
176,000
+0.05(+0.55%)
Nov 20, 2007
9.200
9.260
8.950
9.100
684,500
-0.09(-0.98%)
Nov 19, 2007
9.170
9.250
9.080
9.190
375,137
+0.00(+0.00%)
Nov 16, 2007
9.130
9.200
8.940
9.190
511,500
+0.09(+0.99%)
Nov 15, 2007
9.030
9.110
8.990
9.100
341,500
+0.04(+0.44%)
Nov 14, 2007
9.050
9.100
9.010
9.060
306,800
+0.05(+0.55%)
Nov 13, 2007
8.960
9.030
8.940
9.010
405,300
+0.10(+1.12%)
Nov 12, 2007
8.900
9.000
8.840
8.910
203,500
+0.02(+0.22%)
Nov 09, 2007
8.910
8.990
8.770
8.890
300,000
-0.14(-1.55%)
Nov 08, 2007
9.060
9.080
8.930
9.030
510,305
+0.07(+0.78%)
Nov 07, 2007
8.950
9.020
8.870
8.960
421,400
-0.01(-0.11%)
Nov 06, 2007
8.890
9.000
8.700
8.970
347,200
+0.04(+0.45%)
Nov 05, 2007
8.710
8.950
8.680
8.930
398,600
+0.03(+0.34%)
Nov 02, 2007
8.940
9.000
8.820
8.900
308,900
+0.05(+0.56%)
Nov 01, 2007
8.860
8.970
8.700
8.850
380,800
-0.15(-1.67%)
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%)
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
.