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
)
73.79
-0.98 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
6.840
6.910
6.700
6.880
192,665
+0.01(+0.15%)
Nov 27, 2009
6.850
7.040
6.850
6.870
64,016
-0.18(-2.55%)
Nov 25, 2009
7.110
7.140
7.020
7.050
137,341
-0.01(-0.14%)
Nov 24, 2009
7.130
7.130
7.010
7.060
74,424
-0.08(-1.12%)
Nov 23, 2009
7.100
7.150
6.958
7.140
86,476
+0.10(+1.42%)
Nov 20, 2009
7.040
7.070
6.960
7.040
88,273
-0.02(-0.28%)
Nov 19, 2009
7.140
7.140
7.030
7.060
82,162
-0.16(-2.22%)
Nov 18, 2009
7.240
7.250
7.160
7.220
58,021
-0.03(-0.41%)
Nov 17, 2009
7.120
7.250
7.101
7.250
68,911
+0.09(+1.26%)
Nov 16, 2009
7.250
7.250
7.090
7.160
396,507
-0.08(-1.10%)
Nov 13, 2009
7.140
7.240
7.070
7.240
292,918
+0.14(+1.97%)
Nov 12, 2009
7.190
7.210
7.050
7.100
151,695
-0.08(-1.11%)
Nov 11, 2009
7.200
7.220
7.060
7.180
264,961
+0.06(+0.84%)
Nov 10, 2009
7.090
7.180
7.040
7.120
126,977
-0.02(-0.28%)
Nov 09, 2009
7.240
7.240
7.100
7.140
75,288
+0.00(+0.00%)
Nov 06, 2009
7.070
7.180
7.070
7.140
52,960
-0.04(-0.56%)
Nov 05, 2009
7.060
7.200
7.020
7.180
109,796
+0.16(+2.28%)
Nov 04, 2009
7.110
7.130
6.950
7.020
133,678
-0.03(-0.43%)
Nov 03, 2009
7.010
7.090
6.970
7.050
202,674
-0.03(-0.42%)
Nov 02, 2009
7.050
7.100
6.910
7.080
222,598
+0.04(+0.57%)
Oct 30, 2009
7.120
7.160
6.970
7.040
256,987
-0.17(-2.36%)
Oct 29, 2009
7.190
7.320
6.760
7.210
397,187
+0.07(+0.98%)
Oct 28, 2009
7.310
7.390
7.140
7.140
141,249
-0.17(-2.33%)
Oct 27, 2009
7.320
7.490
7.270
7.310
129,415
-0.07(-0.95%)
Oct 26, 2009
7.470
7.620
7.320
7.380
104,937
-0.11(-1.47%)
Oct 23, 2009
7.550
7.570
7.460
7.490
238,241
-0.21(-2.73%)
Oct 22, 2009
7.470
7.720
7.234
7.700
130,507
+0.20(+2.67%)
Oct 21, 2009
7.480
7.700
7.420
7.500
188,289
+0.04(+0.54%)
Oct 20, 2009
7.400
7.490
7.400
7.460
42,029
-0.11(-1.45%)
Oct 19, 2009
7.560
7.580
7.350
7.570
56,498
+0.06(+0.80%)
Oct 16, 2009
7.540
7.620
7.480
7.510
109,395
-0.06(-0.79%)
Oct 15, 2009
7.590
7.660
7.260
7.570
118,470
-0.09(-1.17%)
Oct 14, 2009
7.630
7.670
7.540
7.660
83,831
+0.08(+1.06%)
Oct 13, 2009
7.550
7.650
7.520
7.580
63,584
+0.00(+0.00%)
Oct 12, 2009
7.650
7.690
7.560
7.580
71,539
-0.08(-1.04%)
Oct 09, 2009
7.650
7.700
7.610
7.660
65,698
+0.03(+0.39%)
Oct 08, 2009
7.660
7.760
7.530
7.630
196,622
+0.04(+0.53%)
Oct 07, 2009
7.570
7.620
7.478
7.590
132,421
+0.01(+0.13%)
Oct 06, 2009
7.280
7.590
7.270
7.580
231,525
+0.34(+4.70%)
Oct 05, 2009
7.280
7.440
7.220
7.240
227,684
-0.03(-0.41%)
Oct 02, 2009
7.200
7.360
7.180
7.270
459,852
-0.01(-0.14%)
Oct 01, 2009
7.440
7.440
7.280
7.280
145,115
-0.18(-2.41%)
Sep 30, 2009
7.330
7.510
7.160
7.460
358,606
+0.17(+2.33%)
Sep 29, 2009
7.340
7.350
7.250
7.290
124,035
-0.03(-0.41%)
Sep 28, 2009
7.210
7.380
7.080
7.320
230,830
+0.12(+1.67%)
Sep 25, 2009
7.190
7.260
7.150
7.200
293,856
+0.01(+0.14%)
Sep 24, 2009
7.270
7.330
7.130
7.190
197,096
-0.03(-0.42%)
Sep 23, 2009
7.350
7.350
7.210
7.220
284,581
-0.08(-1.10%)
Sep 22, 2009
7.240
7.320
7.190
7.300
278,498
+0.09(+1.25%)
Sep 21, 2009
7.080
7.300
7.080
7.210
253,812
+0.12(+1.69%)
Sep 18, 2009
7.150
7.150
7.020
7.090
223,517
-0.05(-0.70%)
Sep 17, 2009
7.100
7.180
7.070
7.140
116,444
+0.00(+0.00%)
Sep 16, 2009
7.130
7.200
7.100
7.140
99,525
+0.01(+0.14%)
Sep 15, 2009
7.150
7.230
7.090
7.130
130,176
-0.10(-1.38%)
Sep 14, 2009
7.040
7.240
7.040
7.230
79,688
+0.08(+1.12%)
Sep 11, 2009
7.130
7.190
7.070
7.150
75,592
+0.01(+0.14%)
Sep 10, 2009
6.990
7.140
6.980
7.140
175,973
+0.13(+1.85%)
Sep 09, 2009
6.930
7.130
6.930
7.010
136,169
-0.02(-0.28%)
Sep 08, 2009
7.150
7.190
6.980
7.030
118,739
-0.10(-1.40%)
Sep 04, 2009
7.060
7.150
6.980
7.130
114,292
+0.08(+1.13%)
Sep 03, 2009
7.060
7.060
6.970
7.050
103,044
+0.02(+0.28%)
Sep 02, 2009
7.100
7.170
7.020
7.030
74,338
-0.07(-0.99%)
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
.