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, 2005
4.200
4.240
3.950
4.190
159,167
+0.08(+1.95%)
Feb 25, 2005
4.160
4.200
4.090
4.110
52,456
-0.14(-3.29%)
Feb 24, 2005
4.090
4.250
4.010
4.250
167,980
+0.04(+0.95%)
Feb 23, 2005
4.060
4.350
3.990
4.210
266,604
+0.21(+5.25%)
Feb 22, 2005
4.060
4.210
3.970
4.000
117,439
-0.15(-3.61%)
Feb 18, 2005
4.230
4.230
4.120
4.150
69,849
+0.02(+0.48%)
Feb 17, 2005
4.190
4.280
4.120
4.130
50,908
-0.10(-2.36%)
Feb 16, 2005
4.130
4.300
4.110
4.230
48,786
-0.01(-0.24%)
Feb 15, 2005
4.140
4.270
4.070
4.240
60,389
+0.03(+0.71%)
Feb 14, 2005
4.250
4.250
4.100
4.210
30,830
-0.02(-0.47%)
Feb 11, 2005
4.110
4.240
4.020
4.230
55,046
+0.12(+2.92%)
Feb 10, 2005
4.110
4.140
4.020
4.110
52,606
+0.00(+0.00%)
Feb 09, 2005
4.180
4.290
4.090
4.110
62,631
-0.18(-4.20%)
Feb 08, 2005
4.260
4.310
4.200
4.290
26,363
-0.04(-0.92%)
Feb 07, 2005
4.260
4.350
4.220
4.330
55,958
-0.04(-0.92%)
Feb 04, 2005
4.210
4.370
4.210
4.370
122,060
+0.11(+2.58%)
Feb 03, 2005
4.235
4.280
4.180
4.260
69,601
-0.02(-0.47%)
Feb 02, 2005
4.180
4.280
4.170
4.280
74,721
+0.02(+0.47%)
Feb 01, 2005
4.290
4.340
4.170
4.260
122,536
-0.10(-2.29%)
Jan 31, 2005
4.410
4.410
4.290
4.360
100,413
+0.12(+2.83%)
Jan 28, 2005
4.320
4.330
4.240
4.240
44,274
-0.02(-0.47%)
Jan 27, 2005
4.260
4.360
4.250
4.260
49,686
+0.00(+0.00%)
Jan 26, 2005
4.260
4.270
4.110
4.260
101,910
+0.06(+1.43%)
Jan 25, 2005
4.240
4.240
4.140
4.200
89,272
+0.02(+0.48%)
Jan 24, 2005
4.220
4.270
4.110
4.180
164,235
+0.03(+0.72%)
Jan 21, 2005
4.190
4.190
4.100
4.150
75,828
+0.02(+0.48%)
Jan 20, 2005
4.110
4.180
4.086
4.130
60,643
+0.02(+0.49%)
Jan 19, 2005
4.190
4.290
4.100
4.110
98,926
-0.21(-4.86%)
Jan 18, 2005
4.210
4.320
4.100
4.320
125,210
+0.11(+2.61%)
Jan 14, 2005
4.190
4.230
4.160
4.210
66,569
+0.05(+1.20%)
Jan 13, 2005
4.200
4.250
4.070
4.160
96,478
-0.02(-0.48%)
Jan 12, 2005
4.180
4.230
3.890
4.180
138,205
-0.02(-0.48%)
Jan 11, 2005
4.160
4.230
4.120
4.200
94,122
+0.06(+1.45%)
Jan 10, 2005
4.110
4.260
4.110
4.140
58,122
-0.03(-0.72%)
Jan 07, 2005
4.320
4.320
4.080
4.170
101,225
-0.13(-3.02%)
Jan 06, 2005
4.210
4.300
4.190
4.300
94,045
+0.09(+2.14%)
Jan 05, 2005
4.290
4.380
4.170
4.210
133,583
-0.11(-2.55%)
Jan 04, 2005
4.400
4.550
4.310
4.320
134,483
-0.13(-2.92%)
Jan 03, 2005
4.290
4.600
4.290
4.450
362,751
+0.09(+2.06%)
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%)
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
.