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 30, 2011
6.090
6.140
6.080
6.110
99,498
+0.02(+0.33%)
Dec 29, 2011
6.120
6.160
6.070
6.090
106,114
+0.02(+0.33%)
Dec 28, 2011
6.110
6.110
6.060
6.070
90,012
-0.08(-1.30%)
Dec 27, 2011
6.070
6.180
6.010
6.150
50,137
+0.03(+0.49%)
Dec 23, 2011
6.090
6.189
6.090
6.120
174,357
+0.07(+1.16%)
Dec 21, 2011
5.980
6.090
5.940
6.050
160,758
+0.03(+0.50%)
Dec 20, 2011
5.860
6.030
5.810
6.020
181,037
+0.23(+3.97%)
Dec 19, 2011
6.050
6.080
5.770
5.790
200,907
-0.23(-3.82%)
Dec 16, 2011
6.040
6.100
5.870
6.020
216,800
+0.01(+0.17%)
Dec 15, 2011
6.070
6.070
5.940
6.010
125,120
+0.02(+0.33%)
Dec 14, 2011
5.740
6.010
5.740
5.990
494,553
+0.15(+2.57%)
Dec 13, 2011
6.060
6.110
5.830
5.840
153,725
-0.17(-2.83%)
Dec 12, 2011
5.960
6.030
5.880
6.010
111,845
+0.00(+0.00%)
Dec 09, 2011
5.950
6.090
5.860
6.010
145,890
+0.09(+1.52%)
Dec 08, 2011
6.020
6.050
5.900
5.920
166,443
-0.13(-2.15%)
Dec 07, 2011
6.110
6.110
6.010
6.050
134,254
-0.09(-1.47%)
Dec 06, 2011
6.100
6.200
6.020
6.140
92,120
+0.04(+0.66%)
Dec 05, 2011
6.110
6.110
5.980
6.100
186,042
+0.08(+1.33%)
Dec 02, 2011
6.010
6.060
5.970
6.020
88,497
+0.08(+1.35%)
Dec 01, 2011
6.010
6.010
5.880
5.940
126,465
-0.08(-1.33%)
Nov 30, 2011
6.100
6.120
6.000
6.020
378,832
+0.08(+1.35%)
Nov 29, 2011
6.070
6.070
5.830
5.940
341,607
-0.05(-0.83%)
Nov 28, 2011
5.830
6.020
5.690
5.990
314,936
+0.71(+13.45%)
Nov 25, 2011
5.440
5.520
5.270
5.280
59,881
-0.19(-3.47%)
Nov 23, 2011
5.610
5.620
5.470
5.470
141,145
-0.17(-3.01%)
Nov 22, 2011
5.690
5.730
5.580
5.640
100,346
-0.06(-1.05%)
Nov 21, 2011
5.690
5.790
5.640
5.700
115,577
-0.09(-1.55%)
Nov 18, 2011
5.830
5.890
5.700
5.790
119,984
-0.03(-0.52%)
Nov 17, 2011
5.800
5.920
5.770
5.820
142,015
+0.00(+0.00%)
Nov 16, 2011
5.830
5.920
5.810
5.820
138,802
-0.09(-1.52%)
Nov 15, 2011
5.780
5.990
5.719
5.910
299,514
+0.13(+2.25%)
Nov 14, 2011
5.900
5.900
5.740
5.780
265,574
-0.13(-2.20%)
Nov 11, 2011
6.010
6.010
5.850
5.910
181,713
-0.07(-1.17%)
Nov 10, 2011
6.020
6.030
5.870
5.980
179,913
+0.03(+0.50%)
Nov 09, 2011
6.120
6.120
5.940
5.950
183,040
-0.33(-5.25%)
Nov 08, 2011
6.310
6.330
6.160
6.280
160,299
+0.00(+0.00%)
Nov 07, 2011
6.260
6.330
6.190
6.280
145,213
+0.02(+0.32%)
Nov 04, 2011
6.020
6.300
5.960
6.260
417,370
+0.19(+3.13%)
Nov 03, 2011
6.080
6.100
5.910
6.070
265,579
+0.04(+0.66%)
Nov 02, 2011
6.160
6.240
5.960
6.030
353,341
-0.04(-0.66%)
Nov 01, 2011
6.130
6.250
6.040
6.070
276,910
-0.26(-4.11%)
Oct 31, 2011
6.480
6.500
6.320
6.330
236,074
-0.26(-3.95%)
Oct 28, 2011
6.680
6.730
6.540
6.590
195,924
-0.09(-1.35%)
Oct 27, 2011
6.680
6.750
6.520
6.680
368,518
+0.15(+2.30%)
Oct 26, 2011
6.480
6.600
6.370
6.530
243,074
+0.06(+0.93%)
Oct 25, 2011
6.620
6.670
6.460
6.470
203,172
-0.21(-3.14%)
Oct 24, 2011
6.650
6.730
6.560
6.680
230,860
+0.03(+0.45%)
Oct 21, 2011
6.770
6.790
6.620
6.650
190,510
-0.02(-0.30%)
Oct 20, 2011
6.770
6.790
6.570
6.670
151,981
-0.07(-1.04%)
Oct 19, 2011
6.920
6.980
6.710
6.740
175,846
-0.20(-2.88%)
Oct 18, 2011
6.840
6.970
6.750
6.940
196,351
+0.12(+1.76%)
Oct 17, 2011
6.910
6.960
6.800
6.820
483,224
-0.17(-2.43%)
Oct 14, 2011
7.030
7.055
6.920
6.990
118,510
+0.01(+0.14%)
Oct 13, 2011
6.940
7.030
6.860
6.980
141,018
-0.02(-0.29%)
Oct 12, 2011
6.740
7.070
6.720
7.000
300,835
+0.28(+4.17%)
Oct 11, 2011
6.500
6.741
6.450
6.720
601,092
+0.16(+2.44%)
Oct 10, 2011
6.510
6.560
6.460
6.560
254,400
+0.17(+2.66%)
Oct 07, 2011
6.560
6.580
6.380
6.390
202,039
-0.17(-2.59%)
Oct 06, 2011
6.510
6.590
6.460
6.560
149,554
+0.05(+0.77%)
Oct 05, 2011
6.400
6.560
6.280
6.510
228,121
+0.14(+2.20%)
Oct 04, 2011
6.240
6.440
6.100
6.370
495,652
+0.11(+1.76%)
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
.