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 (%)
Dec 31, 2008
8.460
8.690
8.310
8.650
359,947
+0.26(+3.10%)
Dec 30, 2008
8.420
8.440
8.230
8.390
493,944
+0.03(+0.36%)
Dec 29, 2008
8.620
8.700
8.290
8.360
673,751
-0.31(-3.58%)
Dec 26, 2008
8.650
8.720
8.500
8.670
293,748
+0.06(+0.70%)
Dec 24, 2008
8.600
8.650
8.490
8.610
46,507
+0.06(+0.70%)
Dec 23, 2008
8.690
8.750
8.500
8.550
202,144
-0.14(-1.61%)
Dec 22, 2008
8.570
8.690
8.410
8.690
303,781
+0.17(+2.00%)
Dec 19, 2008
8.620
8.750
8.520
8.520
624,305
+0.01(+0.12%)
Dec 18, 2008
8.740
8.740
8.470
8.510
444,027
-0.16(-1.85%)
Dec 17, 2008
8.460
8.750
8.310
8.670
428,218
+0.23(+2.73%)
Dec 16, 2008
8.210
8.440
8.170
8.440
501,450
+0.26(+3.18%)
Dec 15, 2008
8.310
8.310
7.990
8.180
249,459
-0.06(-0.73%)
Dec 12, 2008
7.970
8.240
7.900
8.240
247,822
+0.23(+2.87%)
Dec 11, 2008
8.210
8.340
7.920
8.010
242,767
-0.27(-3.26%)
Dec 10, 2008
8.090
8.330
8.040
8.280
181,958
+0.25(+3.11%)
Dec 09, 2008
8.090
8.330
8.000
8.030
222,125
-0.13(-1.59%)
Dec 08, 2008
8.190
8.260
7.930
8.160
263,511
+0.12(+1.49%)
Dec 05, 2008
7.730
8.040
7.610
8.040
252,637
+0.22(+2.81%)
Dec 04, 2008
7.790
8.050
7.690
7.820
262,540
-0.03(-0.38%)
Dec 03, 2008
7.780
7.970
7.680
7.850
571,148
+0.02(+0.26%)
Dec 02, 2008
7.670
7.850
7.400
7.830
212,684
+0.31(+4.12%)
Dec 01, 2008
7.940
7.980
7.520
7.520
250,734
-0.51(-6.35%)
Nov 28, 2008
7.870
8.060
7.760
8.030
82,264
+0.13(+1.65%)
Nov 26, 2008
7.580
7.900
7.540
7.900
377,970
+0.24(+3.13%)
Nov 25, 2008
7.520
7.660
7.330
7.660
313,015
+0.20(+2.68%)
Nov 24, 2008
7.270
7.480
7.220
7.460
426,907
+0.25(+3.47%)
Nov 21, 2008
6.900
7.230
6.580
7.210
508,262
+0.35(+5.10%)
Nov 20, 2008
7.120
7.290
6.850
6.860
208,902
-0.34(-4.72%)
Nov 19, 2008
7.640
7.760
7.200
7.200
196,757
-0.48(-6.25%)
Nov 18, 2008
7.340
7.770
7.340
7.680
182,265
+0.08(+1.05%)
Nov 17, 2008
7.610
7.700
7.270
7.600
159,330
+0.10(+1.33%)
Nov 14, 2008
7.930
8.100
7.490
7.500
277,798
-0.67(-8.20%)
Nov 13, 2008
7.780
8.170
7.550
8.170
296,817
+0.42(+5.42%)
Nov 12, 2008
7.940
8.020
7.750
7.750
172,090
-0.20(-2.52%)
Nov 11, 2008
7.960
8.130
7.830
7.950
197,266
-0.08(-1.00%)
Nov 10, 2008
8.120
8.210
7.960
8.030
128,742
-0.09(-1.11%)
Nov 07, 2008
8.030
8.240
7.930
8.120
212,665
+0.16(+2.01%)
Nov 06, 2008
8.010
8.150
7.960
7.960
171,262
-0.08(-1.00%)
Nov 05, 2008
8.090
8.320
8.020
8.040
256,421
-0.13(-1.59%)
Nov 04, 2008
8.460
8.460
8.120
8.170
227,284
-0.29(-3.43%)
Nov 03, 2008
8.000
8.520
7.970
8.460
506,766
+0.36(+4.44%)
Oct 31, 2008
7.600
8.120
7.450
8.100
463,580
+0.30(+3.85%)
Oct 30, 2008
7.450
7.800
7.130
7.800
220,641
+0.62(+8.64%)
Oct 29, 2008
7.540
7.540
7.100
7.180
251,880
-0.31(-4.14%)
Oct 28, 2008
6.940
7.490
6.710
7.490
325,901
+0.66(+9.66%)
Oct 27, 2008
6.960
7.160
6.830
6.830
158,387
-0.28(-3.94%)
Oct 24, 2008
7.000
7.300
6.790
7.110
142,833
-0.25(-3.40%)
Oct 23, 2008
7.370
7.490
7.090
7.360
234,203
+0.00(+0.00%)
Oct 22, 2008
7.520
7.600
7.300
7.360
135,061
-0.17(-2.26%)
Oct 21, 2008
7.570
7.660
7.430
7.530
132,817
-0.16(-2.08%)
Oct 20, 2008
7.500
7.730
7.300
7.690
112,040
+0.33(+4.48%)
Oct 17, 2008
7.410
7.790
7.310
7.360
248,239
-0.29(-3.79%)
Oct 16, 2008
7.030
7.670
6.820
7.650
297,180
+0.65(+9.29%)
Oct 15, 2008
7.560
7.560
7.000
7.000
187,255
-0.48(-6.42%)
Oct 14, 2008
8.010
8.010
7.230
7.480
272,635
-0.44(-5.56%)
Oct 13, 2008
7.920
8.040
7.250
7.920
363,295
+0.02(+0.25%)
Oct 10, 2008
6.810
7.900
5.690
7.900
316,366
+0.82(+11.58%)
Oct 09, 2008
7.720
7.850
6.650
7.080
743,646
-0.58(-7.57%)
Oct 08, 2008
7.690
8.000
7.640
7.660
286,589
-0.22(-2.79%)
Oct 07, 2008
8.140
8.150
7.820
7.880
304,540
-0.16(-1.99%)
Oct 06, 2008
7.900
8.120
7.770
8.040
318,860
-0.01(-0.12%)
Oct 03, 2008
8.150
8.310
8.050
8.050
141,078
-0.06(-0.74%)
Oct 02, 2008
8.150
8.190
8.080
8.110
155,430
-0.10(-1.22%)
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
.