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
)
76.11
+0.96 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2012
5.650
5.840
5.620
5.810
159,100
+0.18(+3.20%)
Nov 29, 2012
5.630
5.710
5.600
5.630
105,680
+0.03(+0.54%)
Nov 28, 2012
5.570
5.650
5.520
5.600
150,369
+0.00(+0.00%)
Nov 27, 2012
5.550
5.680
5.530
5.600
127,833
+0.05(+0.90%)
Nov 26, 2012
5.580
5.670
5.510
5.550
73,915
-0.03(-0.54%)
Nov 23, 2012
5.640
5.640
5.540
5.580
30,484
-0.03(-0.53%)
Nov 21, 2012
5.650
5.690
5.550
5.610
134,200
-0.04(-0.71%)
Nov 20, 2012
5.650
5.660
5.600
5.650
44,340
-0.02(-0.35%)
Nov 19, 2012
5.600
5.720
5.500
5.670
135,158
+0.11(+1.98%)
Nov 16, 2012
5.290
5.570
5.281
5.560
117,247
+0.23(+4.32%)
Nov 15, 2012
5.390
5.410
5.320
5.330
558,636
-0.08(-1.48%)
Nov 14, 2012
5.490
5.540
5.190
5.410
332,165
-0.09(-1.64%)
Nov 13, 2012
5.500
5.560
5.450
5.500
96,778
+0.02(+0.36%)
Nov 12, 2012
5.500
5.590
5.440
5.480
45,927
-0.04(-0.72%)
Nov 09, 2012
5.470
5.570
5.400
5.520
108,544
+0.02(+0.36%)
Nov 08, 2012
5.530
5.550
5.451
5.500
101,889
-0.02(-0.36%)
Nov 07, 2012
5.650
5.655
5.480
5.520
92,187
-0.18(-3.16%)
Nov 06, 2012
5.590
5.720
5.540
5.700
41,983
+0.16(+2.89%)
Nov 05, 2012
5.550
5.620
5.500
5.540
79,797
+0.01(+0.18%)
Nov 02, 2012
5.610
5.650
5.520
5.530
259,973
-0.05(-0.90%)
Nov 01, 2012
5.520
5.670
5.409
5.580
66,400
+0.06(+1.09%)
Oct 31, 2012
5.580
5.608
5.500
5.520
77,478
-0.08(-1.43%)
Oct 26, 2012
5.660
5.600
5.600
5.600
72,000
-0.04(-0.71%)
Oct 25, 2012
5.900
5.900
5.610
5.640
92,684
-0.27(-4.57%)
Oct 24, 2012
5.750
6.080
5.660
5.910
172,738
+0.16(+2.78%)
Oct 23, 2012
5.800
5.800
5.730
5.750
32,021
+0.00(+0.00%)
Oct 19, 2012
5.750
5.880
5.670
5.750
123,049
-0.04(-0.69%)
Oct 18, 2012
5.990
6.040
5.760
5.790
238,667
-0.23(-3.82%)
Oct 17, 2012
6.110
6.110
5.960
6.020
33,344
-0.06(-0.99%)
Oct 16, 2012
6.070
6.110
6.060
6.080
50,981
+0.04(+0.66%)
Oct 15, 2012
6.020
6.080
5.900
6.040
90,381
+0.02(+0.33%)
Oct 12, 2012
6.060
6.150
6.020
6.020
33,650
-0.08(-1.31%)
Oct 11, 2012
6.050
6.160
6.050
6.100
39,006
+0.06(+0.99%)
Oct 10, 2012
6.110
6.120
6.020
6.040
40,053
-0.06(-0.98%)
Oct 09, 2012
6.110
6.140
5.851
6.100
118,237
-0.01(-0.16%)
Oct 08, 2012
6.160
6.180
6.100
6.110
33,469
-0.05(-0.81%)
Oct 05, 2012
6.140
6.220
6.110
6.160
111,913
+0.02(+0.33%)
Oct 04, 2012
6.060
6.150
6.000
6.140
79,721
+0.08(+1.32%)
Oct 03, 2012
6.070
6.120
6.000
6.060
42,557
+0.01(+0.17%)
Oct 02, 2012
6.050
6.120
5.990
6.050
97,394
+0.01(+0.17%)
Oct 01, 2012
6.020
6.090
5.945
6.040
71,892
+0.02(+0.33%)
Sep 28, 2012
5.820
6.070
5.800
6.020
296,052
+0.17(+2.91%)
Sep 27, 2012
5.890
5.950
5.820
5.850
82,861
-0.04(-0.68%)
Sep 26, 2012
5.970
6.010
5.880
5.890
63,194
-0.08(-1.34%)
Sep 25, 2012
6.020
6.090
5.970
5.970
115,691
-0.03(-0.50%)
Sep 24, 2012
5.950
6.030
5.890
6.000
143,507
+0.03(+0.50%)
Sep 21, 2012
6.150
6.150
5.930
5.970
263,020
-0.15(-2.45%)
Sep 20, 2012
6.070
6.180
6.030
6.120
68,089
-0.01(-0.16%)
Sep 19, 2012
6.250
6.250
6.080
6.130
282,095
-0.16(-2.54%)
Sep 18, 2012
6.160
6.310
6.050
6.290
163,030
+0.11(+1.78%)
Sep 17, 2012
6.100
6.180
5.960
6.180
105,240
+0.03(+0.49%)
Sep 14, 2012
5.990
6.190
5.990
6.150
152,344
+0.15(+2.50%)
Sep 13, 2012
5.940
6.050
5.900
6.000
546,438
+0.04(+0.67%)
Sep 12, 2012
5.850
5.970
5.850
5.960
117,852
+0.11(+1.88%)
Sep 11, 2012
5.910
5.910
5.830
5.850
49,110
-0.07(-1.18%)
Sep 10, 2012
5.920
5.970
5.820
5.920
70,898
-0.02(-0.34%)
Sep 07, 2012
5.700
5.970
5.640
5.940
180,151
+0.26(+4.58%)
Sep 06, 2012
5.620
5.690
5.610
5.680
277,139
+0.07(+1.25%)
Sep 05, 2012
5.690
5.690
5.580
5.610
109,928
-0.06(-1.06%)
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
.