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, 2004
4.320
4.500
4.280
4.360
141,400
-0.04(-1.02%)
Dec 30, 2004
4.360
4.430
4.340
4.405
48,200
+0.07(+1.61%)
Dec 29, 2004
4.270
4.430
4.270
4.335
49,000
-0.11(-2.36%)
Dec 28, 2004
4.270
4.440
4.260
4.440
74,600
+0.14(+3.26%)
Dec 27, 2004
4.440
4.440
4.270
4.300
53,700
-0.15(-3.37%)
Dec 23, 2004
4.370
4.450
4.314
4.450
61,500
+0.13(+3.01%)
Dec 22, 2004
4.500
4.500
4.250
4.320
132,800
-0.13(-2.92%)
Dec 21, 2004
4.400
4.500
4.350
4.450
134,400
+0.10(+2.30%)
Dec 20, 2004
4.200
4.440
4.200
4.350
171,000
-0.03(-0.68%)
Dec 17, 2004
4.220
4.420
4.200
4.380
245,700
+0.19(+4.53%)
Dec 16, 2004
4.280
4.380
4.130
4.190
273,800
-0.25(-5.63%)
Dec 15, 2004
4.340
4.440
4.250
4.440
144,000
+0.10(+2.30%)
Dec 14, 2004
4.210
4.350
4.210
4.340
239,200
+0.07(+1.64%)
Dec 13, 2004
4.250
4.280
4.200
4.270
154,300
+0.00(+0.00%)
Dec 10, 2004
4.140
4.280
4.140
4.270
146,700
+0.00(+0.00%)
Dec 09, 2004
4.190
4.280
4.120
4.270
130,500
+0.05(+1.18%)
Dec 08, 2004
4.070
4.220
4.060
4.220
243,800
+0.15(+3.69%)
Dec 07, 2004
4.260
4.260
4.070
4.070
212,300
-0.18(-4.24%)
Dec 06, 2004
4.250
4.280
4.210
4.250
244,500
-0.02(-0.47%)
Dec 03, 2004
4.220
4.300
4.140
4.270
388,800
+0.06(+1.43%)
Dec 02, 2004
4.300
4.350
4.140
4.210
297,300
-0.13(-3.00%)
Dec 01, 2004
4.350
4.380
4.300
4.340
432,100
+0.04(+0.93%)
Nov 30, 2004
4.390
4.390
4.300
4.300
1,377,000
-0.09(-2.05%)
Nov 29, 2004
4.260
4.390
4.260
4.390
184,200
+0.03(+0.69%)
Nov 26, 2004
4.300
4.380
4.300
4.360
91,600
+0.01(+0.23%)
Nov 24, 2004
4.300
4.350
4.280
4.350
117,200
+0.01(+0.23%)
Nov 23, 2004
4.350
4.370
4.240
4.340
149,500
-0.02(-0.46%)
Nov 22, 2004
4.250
4.360
4.230
4.360
164,000
+0.12(+2.83%)
Nov 19, 2004
4.250
4.330
4.200
4.240
272,400
-0.01(-0.24%)
Nov 18, 2004
4.300
4.320
4.250
4.250
129,900
-0.01(-0.23%)
Nov 17, 2004
4.370
4.416
4.260
4.260
180,500
-0.02(-0.47%)
Nov 16, 2004
4.350
4.410
4.270
4.280
120,500
-0.07(-1.61%)
Nov 15, 2004
4.340
4.410
4.300
4.350
60,200
-0.06(-1.36%)
Nov 12, 2004
4.300
4.410
4.300
4.410
83,600
+0.01(+0.23%)
Nov 11, 2004
4.250
4.400
4.250
4.400
140,300
+0.14(+3.29%)
Nov 10, 2004
4.330
4.390
4.250
4.260
127,800
-0.14(-3.18%)
Nov 09, 2004
4.330
4.400
4.260
4.400
83,300
+0.08(+1.85%)
Nov 08, 2004
4.350
4.420
4.320
4.320
107,000
-0.02(-0.46%)
Nov 05, 2004
4.450
4.450
4.330
4.340
106,700
-0.10(-2.25%)
Nov 04, 2004
4.400
4.480
4.330
4.440
143,800
-0.01(-0.22%)
Nov 03, 2004
4.490
4.490
4.350
4.450
131,100
+0.12(+2.77%)
Nov 02, 2004
4.320
4.400
4.310
4.330
73,000
-0.09(-2.04%)
Nov 01, 2004
4.430
4.480
4.300
4.420
126,700
-0.01(-0.23%)
Oct 29, 2004
4.460
4.580
4.430
4.430
112,500
-0.11(-2.42%)
Oct 28, 2004
4.480
4.644
4.450
4.540
47,100
-0.10(-2.16%)
Oct 27, 2004
4.460
4.650
4.450
4.640
110,800
+0.13(+2.88%)
Oct 26, 2004
4.620
4.700
4.450
4.510
149,400
-0.14(-3.01%)
Oct 25, 2004
4.460
4.700
4.450
4.650
56,200
+0.16(+3.56%)
Oct 22, 2004
4.570
4.690
4.460
4.490
62,300
-0.20(-4.26%)
Oct 21, 2004
4.550
4.700
4.500
4.690
37,300
+0.11(+2.40%)
Oct 20, 2004
4.550
4.610
4.500
4.580
24,000
-0.03(-0.65%)
Oct 19, 2004
4.720
4.740
4.550
4.610
48,300
-0.08(-1.71%)
Oct 18, 2004
4.480
4.690
4.410
4.690
84,300
+0.03(+0.64%)
Oct 15, 2004
4.480
4.680
4.470
4.660
63,700
+0.13(+2.87%)
Oct 14, 2004
4.450
4.560
4.450
4.530
70,500
-0.05(-1.09%)
Oct 13, 2004
4.570
4.580
4.440
4.580
105,400
+0.08(+1.78%)
Oct 12, 2004
4.450
4.550
4.420
4.500
68,500
-0.03(-0.66%)
Oct 11, 2004
4.600
4.600
4.430
4.530
27,300
+0.08(+1.80%)
Oct 08, 2004
4.450
4.570
4.450
4.450
77,500
-0.09(-1.98%)
Oct 07, 2004
4.570
4.700
4.490
4.540
84,700
-0.16(-3.40%)
Oct 06, 2004
4.680
4.700
4.550
4.700
70,800
+0.09(+1.95%)
Oct 05, 2004
4.640
4.650
4.530
4.610
88,300
-0.03(-0.65%)
Oct 04, 2004
4.460
4.640
4.430
4.640
108,400
+0.09(+1.98%)
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
.