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 28, 2014
8.770
8.800
8.610
8.650
66,496
-0.10(-1.14%)
Nov 26, 2014
8.770
8.750
8.750
8.750
49,000
-0.01(-0.11%)
Nov 25, 2014
8.940
8.980
8.750
8.760
87,430
-0.15(-1.68%)
Nov 24, 2014
8.700
8.920
8.700
8.910
145,045
+0.20(+2.30%)
Nov 21, 2014
8.840
8.900
8.695
8.710
122,224
-0.02(-0.23%)
Nov 20, 2014
8.630
8.740
8.620
8.730
115,973
+0.08(+0.92%)
Nov 19, 2014
8.640
8.690
8.520
8.650
184,288
+0.02(+0.23%)
Nov 18, 2014
8.750
8.860
8.620
8.630
125,330
-0.11(-1.26%)
Nov 17, 2014
8.860
8.900
8.720
8.740
153,721
-0.12(-1.35%)
Nov 14, 2014
8.820
8.860
8.680
8.860
204,033
+0.06(+0.68%)
Nov 13, 2014
9.030
9.080
8.790
8.800
262,594
-0.24(-2.65%)
Nov 12, 2014
9.020
9.040
8.950
9.040
245,010
-0.06(-0.66%)
Nov 11, 2014
9.230
9.240
9.070
9.100
161,615
-0.14(-1.52%)
Nov 10, 2014
9.230
9.290
9.120
9.240
116,269
+0.01(+0.11%)
Nov 07, 2014
9.200
9.280
9.130
9.230
115,300
+0.03(+0.33%)
Nov 06, 2014
9.200
9.250
9.150
9.200
94,453
+0.02(+0.22%)
Nov 05, 2014
9.240
9.320
9.130
9.180
294,843
-0.04(-0.43%)
Nov 04, 2014
9.190
9.300
9.130
9.220
281,009
-0.02(-0.22%)
Nov 03, 2014
9.210
9.340
9.130
9.240
379,163
+0.01(+0.11%)
Oct 31, 2014
9.120
9.270
9.070
9.230
512,795
+0.21(+2.33%)
Oct 30, 2014
9.050
9.200
8.970
9.020
449,394
-0.08(-0.88%)
Oct 29, 2014
9.270
9.270
9.090
9.100
379,272
-0.17(-1.83%)
Oct 28, 2014
8.960
9.280
8.900
9.270
657,897
+0.37(+4.16%)
Oct 27, 2014
8.700
8.490
8.490
8.900
488,115
+0.41(+4.83%)
Oct 24, 2014
8.550
8.570
8.445
8.490
240,142
-0.04(-0.47%)
Oct 23, 2014
8.480
8.590
8.450
8.530
189,524
+0.11(+1.31%)
Oct 22, 2014
8.540
8.650
8.400
8.420
140,902
-0.12(-1.41%)
Oct 21, 2014
8.640
8.640
8.490
8.540
202,253
-0.07(-0.81%)
Oct 20, 2014
8.410
8.645
8.400
8.610
166,658
+0.19(+2.26%)
Oct 17, 2014
8.690
8.690
8.400
8.420
317,817
-0.16(-1.86%)
Oct 16, 2014
8.490
8.630
8.460
8.580
354,484
+0.01(+0.12%)
Oct 15, 2014
8.270
8.640
8.240
8.570
213,920
+0.19(+2.27%)
Oct 14, 2014
8.310
8.480
8.260
8.380
275,013
+0.14(+1.70%)
Oct 13, 2014
7.940
8.240
7.940
8.240
200,485
+0.30(+3.78%)
Oct 10, 2014
7.900
8.120
7.865
7.940
146,683
-0.02(-0.25%)
Oct 09, 2014
7.960
8.040
7.890
7.960
141,440
-0.02(-0.25%)
Oct 08, 2014
7.850
7.990
7.810
7.980
243,794
+0.09(+1.14%)
Oct 07, 2014
8.000
8.120
7.870
7.890
168,614
-0.16(-1.99%)
Oct 06, 2014
8.070
8.150
8.010
8.050
183,947
-0.03(-0.37%)
Oct 03, 2014
8.150
8.210
8.040
8.080
124,386
+0.01(+0.12%)
Oct 02, 2014
7.850
8.160
7.850
8.070
179,704
+0.21(+2.67%)
Oct 01, 2014
7.880
7.980
7.780
7.860
259,541
-0.01(-0.13%)
Sep 30, 2014
7.940
7.980
7.870
7.870
338,439
-0.05(-0.63%)
Sep 29, 2014
7.930
8.000
7.920
7.920
259,473
-0.07(-0.88%)
Sep 26, 2014
8.090
8.130
7.980
7.990
204,553
-0.11(-1.36%)
Sep 25, 2014
8.210
8.230
8.010
8.100
146,214
-0.13(-1.58%)
Sep 24, 2014
8.040
8.250
8.010
8.230
102,502
+0.17(+2.11%)
Sep 23, 2014
8.080
8.190
8.030
8.060
153,710
-0.08(-0.98%)
Sep 22, 2014
8.030
8.210
7.920
8.140
193,663
+0.07(+0.87%)
Sep 19, 2014
8.510
8.570
8.060
8.070
506,811
-0.44(-5.17%)
Sep 18, 2014
8.480
8.550
8.460
8.510
113,783
+0.06(+0.71%)
Sep 17, 2014
8.510
8.580
8.450
8.450
107,958
-0.07(-0.82%)
Sep 16, 2014
8.430
8.570
8.400
8.520
107,058
+0.06(+0.71%)
Sep 15, 2014
8.470
8.540
8.380
8.460
126,549
-0.03(-0.35%)
Sep 12, 2014
8.530
8.540
8.430
8.490
113,946
-0.02(-0.24%)
Sep 11, 2014
8.510
8.570
8.477
8.510
94,448
-0.03(-0.35%)
Sep 10, 2014
8.510
8.560
8.510
8.540
69,436
+0.05(+0.59%)
Sep 09, 2014
8.480
8.540
8.420
8.490
152,638
-0.01(-0.12%)
Sep 08, 2014
8.540
8.600
8.480
8.500
86,604
-0.03(-0.35%)
Sep 05, 2014
8.460
8.600
8.430
8.530
100,113
+0.04(+0.47%)
Sep 04, 2014
8.550
8.620
8.490
8.490
72,069
-0.07(-0.82%)
Sep 03, 2014
8.660
8.730
8.500
8.560
108,576
-0.07(-0.81%)
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
.