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 (%)
Nov 30, 2005
6.230
6.320
6.030
6.260
212,001
+0.01(+0.16%)
Nov 29, 2005
6.400
6.400
6.250
6.250
206,039
-0.14(-2.19%)
Nov 28, 2005
6.480
6.480
6.300
6.390
157,597
-0.02(-0.31%)
Nov 25, 2005
6.350
6.450
6.260
6.410
109,392
+0.06(+0.94%)
Nov 23, 2005
6.380
6.390
6.320
6.350
98,059
+0.01(+0.16%)
Nov 22, 2005
6.330
6.400
6.200
6.340
248,374
-0.01(-0.16%)
Nov 21, 2005
6.080
6.400
6.000
6.350
345,336
+0.29(+4.79%)
Nov 18, 2005
6.060
6.100
5.900
6.060
151,262
+0.08(+1.34%)
Nov 17, 2005
6.020
6.100
5.880
5.980
168,943
+0.06(+1.01%)
Nov 16, 2005
5.890
5.960
5.570
5.920
202,740
+0.04(+0.68%)
Nov 15, 2005
5.990
6.100
5.870
5.880
186,673
-0.15(-2.49%)
Nov 14, 2005
6.200
6.210
5.830
6.030
205,947
-0.14(-2.27%)
Nov 11, 2005
6.020
6.250
6.010
6.170
264,826
+0.12(+1.98%)
Nov 10, 2005
5.900
6.090
5.776
6.050
243,305
+0.20(+3.42%)
Nov 09, 2005
5.920
6.040
5.800
5.850
345,559
-0.05(-0.85%)
Nov 08, 2005
5.920
5.980
5.800
5.900
94,204
-0.02(-0.34%)
Nov 07, 2005
5.850
5.990
5.780
5.920
289,239
+0.08(+1.37%)
Nov 04, 2005
5.960
5.960
5.740
5.840
224,627
-0.09(-1.52%)
Nov 03, 2005
5.870
5.980
5.710
5.930
293,670
+0.10(+1.72%)
Nov 02, 2005
5.690
5.830
5.500
5.830
219,063
+0.18(+3.19%)
Nov 01, 2005
5.800
5.810
5.610
5.650
204,966
-0.10(-1.74%)
Oct 31, 2005
5.450
5.770
5.450
5.750
383,155
+0.31(+5.70%)
Oct 28, 2005
5.260
5.450
5.030
5.440
194,938
+0.22(+4.21%)
Oct 27, 2005
5.200
5.340
5.200
5.220
129,042
-0.03(-0.57%)
Oct 26, 2005
5.250
5.390
5.180
5.250
414,214
+0.06(+1.16%)
Oct 25, 2005
5.150
5.190
5.070
5.190
143,467
+0.06(+1.17%)
Oct 24, 2005
5.000
5.130
5.000
5.130
234,346
+0.15(+3.01%)
Oct 21, 2005
4.960
5.100
4.960
4.980
172,903
-0.02(-0.40%)
Oct 20, 2005
5.010
5.100
4.773
5.000
341,599
+0.00(+0.00%)
Oct 19, 2005
4.940
5.010
4.900
5.000
339,107
+0.04(+0.81%)
Oct 18, 2005
5.030
5.030
4.960
4.960
190,737
-0.03(-0.60%)
Oct 17, 2005
4.950
5.000
4.950
4.990
243,823
-0.01(-0.20%)
Oct 14, 2005
5.030
5.030
4.970
5.000
186,376
+0.00(+0.00%)
Oct 13, 2005
4.970
5.010
4.940
5.000
148,354
+0.02(+0.40%)
Oct 12, 2005
4.950
5.000
4.900
4.980
184,709
+0.01(+0.20%)
Oct 11, 2005
5.000
5.020
4.940
4.970
221,766
+0.02(+0.40%)
Oct 10, 2005
4.930
5.000
4.930
4.950
152,288
-0.02(-0.40%)
Oct 07, 2005
4.990
5.030
4.970
4.970
310,812
-0.01(-0.20%)
Oct 06, 2005
4.910
5.050
4.900
4.980
209,746
+0.06(+1.22%)
Oct 05, 2005
4.960
5.080
4.920
4.920
294,598
-0.08(-1.60%)
Oct 04, 2005
5.080
5.120
4.980
5.000
77,718
-0.06(-1.19%)
Oct 03, 2005
5.100
5.100
4.990
5.060
129,789
-0.04(-0.78%)
Sep 30, 2005
5.050
5.100
4.970
5.100
157,972
+0.02(+0.39%)
Sep 29, 2005
4.940
5.100
4.930
5.080
317,500
+0.09(+1.80%)
Sep 28, 2005
4.980
5.000
4.870
4.990
251,757
+0.00(+0.00%)
Sep 27, 2005
5.000
5.000
4.900
4.990
254,366
-0.01(-0.20%)
Sep 26, 2005
4.890
5.000
4.860
5.000
240,998
+0.15(+3.09%)
Sep 23, 2005
4.850
4.900
4.820
4.850
259,328
+0.01(+0.21%)
Sep 22, 2005
4.840
4.900
4.810
4.840
224,871
+0.03(+0.62%)
Sep 21, 2005
4.820
4.917
4.810
4.810
230,243
-0.05(-1.03%)
Sep 20, 2005
4.930
4.960
4.840
4.860
208,363
+0.00(+0.00%)
Sep 19, 2005
4.900
4.900
4.830
4.860
167,148
-0.03(-0.61%)
Sep 16, 2005
4.900
4.940
4.710
4.890
511,941
+0.04(+0.82%)
Sep 15, 2005
4.740
4.890
4.680
4.850
258,250
+0.15(+3.19%)
Sep 14, 2005
4.770
4.820
4.680
4.700
343,200
-0.04(-0.84%)
Sep 13, 2005
4.850
4.850
4.686
4.740
211,129
-0.15(-3.07%)
Sep 12, 2005
4.660
4.900
4.660
4.890
229,133
+0.12(+2.52%)
Sep 09, 2005
4.700
4.780
4.700
4.770
239,186
+0.05(+1.06%)
Sep 08, 2005
4.750
4.750
4.690
4.720
170,064
-0.03(-0.63%)
Sep 07, 2005
4.760
4.780
4.674
4.750
135,364
-0.02(-0.42%)
Sep 06, 2005
4.640
4.780
4.540
4.770
255,004
+0.14(+3.02%)
Sep 02, 2005
4.680
4.680
4.580
4.630
96,727
-0.02(-0.43%)
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
.