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, 2002
2.720
2.920
2.600
2.650
138,900
-0.07(-2.57%)
Dec 30, 2002
2.820
2.970
2.690
2.720
88,400
-0.08(-2.86%)
Dec 27, 2002
2.850
2.980
2.800
2.800
64,900
-0.10(-3.45%)
Dec 26, 2002
2.910
2.990
2.910
2.900
96,300
-0.04(-1.36%)
Dec 24, 2002
2.840
3.000
2.840
2.940
55,900
+0.01(+0.34%)
Dec 23, 2002
3.120
2.990
2.770
2.930
114,200
+0.09(+3.17%)
Dec 20, 2002
3.120
3.250
2.810
2.840
245,600
-0.15(-5.02%)
Dec 19, 2002
2.890
3.010
2.790
2.990
51,000
+0.19(+6.79%)
Dec 18, 2002
2.900
3.000
2.750
2.800
213,600
-0.20(-6.67%)
Dec 17, 2002
3.220
3.220
2.900
3.000
70,800
-0.23(-7.12%)
Dec 16, 2002
2.850
3.250
2.790
3.230
164,700
+0.49(+17.88%)
Dec 13, 2002
2.910
2.970
2.670
2.740
67,000
-0.24(-8.05%)
Dec 12, 2002
2.860
3.020
2.700
2.980
115,600
+0.06(+2.05%)
Dec 11, 2002
2.950
3.030
2.900
2.920
58,100
-0.03(-1.02%)
Dec 10, 2002
2.950
3.000
2.850
2.950
39,500
+0.20(+7.27%)
Dec 09, 2002
3.110
3.150
2.740
2.750
68,300
-0.32(-10.42%)
Dec 06, 2002
3.150
3.290
3.050
3.070
46,600
-0.11(-3.46%)
Dec 05, 2002
3.340
3.470
3.180
3.180
97,400
-0.19(-5.64%)
Dec 04, 2002
3.340
3.500
3.280
3.370
95,000
-0.02(-0.59%)
Dec 03, 2002
3.337
3.491
3.250
3.390
136,500
+0.05(+1.50%)
Dec 02, 2002
3.190
3.420
3.110
3.340
88,100
+0.09(+2.77%)
Nov 29, 2002
3.390
3.480
3.240
3.250
69,800
-0.19(-5.52%)
Nov 27, 2002
3.050
3.450
3.050
3.440
232,500
+0.34(+10.97%)
Nov 26, 2002
3.000
3.130
2.990
3.100
122,500
+0.00(+0.00%)
Nov 25, 2002
2.890
3.100
2.820
3.100
328,000
+0.14(+4.73%)
Nov 22, 2002
2.890
2.960
2.860
2.960
59,900
+0.01(+0.34%)
Nov 21, 2002
2.860
2.950
2.700
2.950
106,200
+0.07(+2.43%)
Nov 20, 2002
2.710
2.880
2.700
2.880
75,800
+0.17(+6.27%)
Nov 19, 2002
2.840
2.850
2.670
2.710
51,300
+0.02(+0.74%)
Nov 18, 2002
2.900
2.900
2.690
2.690
80,400
-0.21(-7.24%)
Nov 15, 2002
2.900
2.900
2.800
2.900
56,900
-0.04(-1.36%)
Nov 14, 2002
2.770
2.960
2.730
2.940
77,900
+0.11(+3.89%)
Nov 13, 2002
2.700
2.940
2.700
2.830
73,200
-0.07(-2.41%)
Nov 12, 2002
2.600
2.900
2.600
2.900
42,600
+0.27(+10.27%)
Nov 11, 2002
2.660
2.780
2.630
2.630
25,000
-0.20(-7.07%)
Nov 08, 2002
2.700
2.880
2.630
2.830
57,200
+0.12(+4.43%)
Nov 07, 2002
2.950
2.950
2.680
2.710
32,100
-0.24(-8.14%)
Nov 06, 2002
2.890
2.950
2.660
2.950
91,400
+0.05(+1.72%)
Nov 05, 2002
2.840
2.900
2.750
2.900
53,400
+0.00(+0.00%)
Nov 04, 2002
2.740
2.900
2.700
2.900
67,900
+0.10(+3.57%)
Nov 01, 2002
2.650
2.800
2.600
2.800
80,500
+0.15(+5.66%)
Oct 31, 2002
2.490
2.750
2.410
2.650
148,400
+0.18(+7.29%)
Oct 30, 2002
2.410
2.600
2.400
2.470
53,100
+0.01(+0.41%)
Oct 29, 2002
2.450
2.600
2.350
2.460
81,700
-0.04(-1.60%)
Oct 28, 2002
2.640
2.650
2.460
2.500
56,920
-0.14(-5.30%)
Oct 25, 2002
2.360
2.640
2.360
2.640
44,100
+0.27(+11.39%)
Oct 24, 2002
2.670
2.670
2.350
2.370
75,750
-0.23(-8.85%)
Oct 23, 2002
2.340
2.670
2.340
2.600
109,900
+0.10(+4.00%)
Oct 22, 2002
2.250
2.530
2.240
2.500
53,400
+0.11(+4.60%)
Oct 21, 2002
2.430
2.590
2.330
2.390
44,600
+0.09(+3.91%)
Oct 18, 2002
2.450
2.665
2.280
2.300
83,899
-0.35(-13.21%)
Oct 17, 2002
2.600
2.650
2.380
2.650
66,300
+0.25(+10.37%)
Oct 16, 2002
2.460
2.630
2.310
2.401
72,700
-0.34(-12.37%)
Oct 15, 2002
2.500
2.740
2.400
2.740
90,398
+0.37(+15.61%)
Oct 14, 2002
2.400
2.550
2.321
2.370
64,200
-0.08(-3.27%)
Oct 11, 2002
2.310
2.551
2.300
2.450
85,000
+0.12(+5.15%)
Oct 10, 2002
2.300
2.450
2.300
2.330
90,600
+0.03(+1.30%)
Oct 09, 2002
2.440
2.550
2.270
2.300
255,900
-0.15(-6.12%)
Oct 08, 2002
2.430
2.450
2.250
2.450
444,100
+0.20(+8.89%)
Oct 07, 2002
2.400
2.401
2.240
2.250
119,100
-0.15(-6.25%)
Oct 04, 2002
2.600
2.600
2.400
2.400
39,100
-0.20(-7.69%)
Oct 03, 2002
2.530
2.700
2.530
2.600
57,200
+0.09(+3.59%)
Oct 02, 2002
2.710
2.740
2.510
2.510
70,700
-0.27(-9.71%)
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
.