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 (%)
Dec 31, 2003
4.620
4.620
4.380
4.470
184,800
-0.22(-4.69%)
Dec 30, 2003
4.410
4.690
4.400
4.690
156,193
+0.25(+5.63%)
Dec 29, 2003
4.540
4.540
4.360
4.440
106,009
-0.02(-0.45%)
Dec 26, 2003
4.470
4.500
4.380
4.460
50,474
-0.01(-0.34%)
Dec 24, 2003
4.380
4.550
4.380
4.475
58,216
-0.03(-0.56%)
Dec 23, 2003
4.540
4.550
4.350
4.500
250,784
-0.02(-0.44%)
Dec 22, 2003
4.490
4.650
4.400
4.520
169,563
-0.13(-2.80%)
Dec 19, 2003
4.530
4.690
4.480
4.650
70,311
+0.06(+1.31%)
Dec 18, 2003
4.600
4.740
4.560
4.590
83,675
+0.00(+0.00%)
Dec 17, 2003
4.740
4.740
4.520
4.590
126,636
-0.11(-2.34%)
Dec 16, 2003
4.500
4.750
4.400
4.700
126,497
+0.30(+6.82%)
Dec 15, 2003
4.790
4.790
4.400
4.400
175,622
-0.36(-7.56%)
Dec 12, 2003
4.760
4.760
4.680
4.760
83,520
+0.01(+0.21%)
Dec 11, 2003
4.470
4.760
4.470
4.750
121,700
+0.25(+5.56%)
Dec 10, 2003
4.610
4.630
4.400
4.500
88,018
-0.11(-2.39%)
Dec 09, 2003
4.750
4.790
4.610
4.610
121,733
-0.13(-2.74%)
Dec 08, 2003
4.600
4.870
4.560
4.740
182,247
+0.04(+0.85%)
Dec 05, 2003
4.650
4.840
4.650
4.700
235,985
-0.11(-2.29%)
Dec 04, 2003
4.730
4.900
4.690
4.810
640,749
+0.08(+1.69%)
Dec 03, 2003
4.730
4.790
4.640
4.730
336,436
+0.12(+2.60%)
Dec 02, 2003
4.770
4.770
4.600
4.610
169,305
-0.16(-3.35%)
Dec 01, 2003
4.840
4.840
4.650
4.770
116,546
+0.12(+2.58%)
Nov 28, 2003
4.750
4.750
4.650
4.650
108,165
-0.05(-1.06%)
Nov 26, 2003
4.770
4.790
4.660
4.700
80,583
-0.05(-1.05%)
Nov 25, 2003
4.670
4.830
4.660
4.750
236,881
-0.03(-0.63%)
Nov 24, 2003
4.730
4.850
4.600
4.780
338,320
+0.03(+0.63%)
Nov 21, 2003
4.700
4.760
4.500
4.750
141,239
+0.05(+1.06%)
Nov 20, 2003
4.290
4.700
4.290
4.700
191,870
+0.17(+3.75%)
Nov 19, 2003
4.300
4.580
4.300
4.530
179,152
+0.23(+5.35%)
Nov 18, 2003
4.310
4.600
4.290
4.300
173,688
+0.00(+0.00%)
Nov 17, 2003
4.540
4.740
4.290
4.300
220,486
-0.38(-8.12%)
Nov 14, 2003
4.800
4.850
4.630
4.680
121,706
-0.12(-2.50%)
Nov 13, 2003
4.800
4.840
4.600
4.800
298,760
+0.10(+2.13%)
Nov 12, 2003
4.590
4.700
4.470
4.700
148,575
+0.29(+6.58%)
Nov 11, 2003
4.400
4.640
4.400
4.410
341,811
+0.07(+1.61%)
Nov 10, 2003
4.550
4.740
4.340
4.340
148,146
-0.36(-7.66%)
Nov 07, 2003
4.700
4.750
4.220
4.700
214,096
+0.00(+0.00%)
Nov 06, 2003
4.530
4.740
4.400
4.700
197,080
+0.08(+1.73%)
Nov 05, 2003
4.490
4.740
4.290
4.620
251,024
+0.17(+3.82%)
Nov 04, 2003
4.190
4.500
4.150
4.450
239,713
+0.31(+7.49%)
Nov 03, 2003
4.210
4.400
4.160
4.140
193,341
-0.01(-0.24%)
Oct 31, 2003
4.610
4.610
4.150
4.150
189,021
-0.18(-4.16%)
Oct 30, 2003
4.600
4.570
4.330
4.330
97,275
-0.27(-5.87%)
Oct 29, 2003
4.310
4.600
4.261
4.600
135,365
+0.00(+0.00%)
Oct 28, 2003
4.220
4.600
4.130
4.600
191,902
+0.60(+15.00%)
Oct 27, 2003
3.980
4.180
3.900
4.000
187,700
+0.05(+1.27%)
Oct 24, 2003
4.070
4.210
3.800
3.950
228,700
-0.15(-3.66%)
Oct 23, 2003
4.050
4.250
4.000
4.100
80,800
+0.05(+1.23%)
Oct 22, 2003
4.290
4.350
4.010
4.050
175,100
-0.33(-7.53%)
Oct 21, 2003
4.260
4.570
4.250
4.380
56,154
+0.08(+1.86%)
Oct 20, 2003
4.240
4.610
4.150
4.300
190,189
+0.14(+3.37%)
Oct 17, 2003
4.460
4.610
4.160
4.160
164,414
-0.35(-7.76%)
Oct 16, 2003
4.410
4.540
4.410
4.510
165,270
+0.10(+2.27%)
Oct 15, 2003
4.530
4.590
4.370
4.410
130,272
-0.11(-2.43%)
Oct 14, 2003
4.450
4.610
4.300
4.520
316,499
+0.09(+2.03%)
Oct 13, 2003
4.400
4.440
4.250
4.430
200,818
+0.13(+3.02%)
Oct 10, 2003
4.250
4.350
4.100
4.300
104,814
-0.06(-1.38%)
Oct 09, 2003
4.270
4.390
4.190
4.360
139,352
+0.19(+4.56%)
Oct 08, 2003
4.070
4.290
3.990
4.170
206,363
+0.07(+1.71%)
Oct 07, 2003
3.950
4.180
3.900
4.100
112,961
+0.00(+0.00%)
Oct 06, 2003
4.140
4.240
4.000
4.100
138,915
+0.00(+0.00%)
Oct 03, 2003
4.350
4.390
4.060
4.100
117,085
-0.15(-3.53%)
Oct 02, 2003
4.200
4.290
4.120
4.250
86,465
-0.03(-0.70%)
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
.