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 (%)
Feb 28, 2003
2.700
2.800
2.700
2.780
185,700
+0.03(+1.09%)
Feb 27, 2003
2.750
2.840
2.680
2.750
44,300
-0.01(-0.36%)
Feb 26, 2003
2.760
2.820
2.660
2.760
111,100
-0.01(-0.36%)
Feb 25, 2003
2.770
2.850
2.710
2.770
41,400
-0.03(-1.07%)
Feb 24, 2003
2.660
2.800
2.660
2.800
73,000
+0.05(+1.82%)
Feb 21, 2003
2.750
2.800
2.580
2.750
51,000
+0.01(+0.36%)
Feb 20, 2003
2.700
2.790
2.600
2.740
64,200
-0.01(-0.36%)
Feb 19, 2003
2.770
2.890
2.700
2.750
115,000
-0.08(-2.83%)
Feb 18, 2003
2.750
2.850
2.700
2.830
73,100
+0.03(+1.07%)
Feb 14, 2003
2.630
2.850
2.630
2.800
96,300
+0.20(+7.69%)
Feb 13, 2003
2.610
2.680
2.550
2.600
30,800
+0.05(+1.96%)
Feb 12, 2003
2.600
2.670
2.550
2.550
88,000
-0.00(-0.04%)
Feb 11, 2003
2.400
2.600
2.400
2.551
892,100
+0.11(+4.55%)
Feb 10, 2003
2.460
2.490
2.420
2.440
59,700
-0.02(-0.81%)
Feb 07, 2003
2.510
2.510
2.350
2.460
56,800
-0.04(-1.60%)
Feb 06, 2003
2.450
2.530
2.450
2.500
112,100
-0.05(-1.96%)
Feb 05, 2003
2.500
2.590
2.500
2.550
96,500
+0.09(+3.66%)
Feb 04, 2003
2.510
2.510
2.350
2.460
33,800
-0.04(-1.60%)
Feb 03, 2003
2.560
2.620
2.480
2.500
30,500
-0.04(-1.61%)
Jan 31, 2003
2.310
2.630
2.300
2.541
71,000
+0.19(+8.22%)
Jan 30, 2003
2.460
2.400
2.300
2.348
59,700
-0.11(-4.55%)
Jan 29, 2003
2.390
2.490
2.350
2.460
111,400
+0.05(+2.07%)
Jan 28, 2003
2.400
2.490
2.350
2.410
139,300
+0.06(+2.55%)
Jan 27, 2003
2.410
2.620
2.350
2.350
97,500
-0.05(-2.08%)
Jan 24, 2003
2.520
2.550
2.400
2.400
99,300
-0.18(-6.98%)
Jan 23, 2003
2.520
2.650
2.500
2.580
52,400
+0.03(+1.18%)
Jan 22, 2003
2.570
2.600
2.550
2.550
90,400
-0.02(-0.78%)
Jan 21, 2003
2.550
2.660
2.550
2.570
82,300
+0.03(+1.18%)
Jan 17, 2003
2.610
2.640
2.510
2.540
75,100
-0.02(-0.78%)
Jan 16, 2003
2.550
2.600
2.510
2.560
48,300
-0.01(-0.39%)
Jan 15, 2003
2.650
2.700
2.500
2.570
106,200
-0.10(-3.75%)
Jan 14, 2003
2.770
2.770
2.630
2.670
51,900
-0.03(-1.11%)
Jan 13, 2003
2.750
2.800
2.620
2.700
63,400
-0.07(-2.53%)
Jan 10, 2003
2.780
2.810
2.710
2.770
29,000
+0.02(+0.73%)
Jan 09, 2003
2.740
2.850
2.700
2.750
84,300
+0.05(+1.85%)
Jan 08, 2003
2.740
2.780
2.620
2.700
89,200
-0.04(-1.46%)
Jan 07, 2003
2.790
2.860
2.630
2.740
73,400
+0.00(+0.00%)
Jan 06, 2003
2.710
2.900
2.600
2.740
37,900
+0.04(+1.48%)
Jan 03, 2003
2.550
2.850
2.550
2.700
66,100
-0.25(-8.47%)
Jan 02, 2003
2.800
2.950
2.510
2.950
77,300
+0.30(+11.32%)
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%)
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
.