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 (%)
Feb 29, 2008
8.870
9.090
8.860
8.900
222,000
-0.14(-1.55%)
Feb 28, 2008
8.990
9.060
8.910
9.040
408,952
+0.01(+0.11%)
Feb 27, 2008
9.000
9.150
8.960
9.030
312,800
-0.03(-0.33%)
Feb 26, 2008
9.010
9.150
9.010
9.060
359,700
+0.01(+0.11%)
Feb 25, 2008
8.990
9.080
8.940
9.050
352,600
+0.03(+0.33%)
Feb 22, 2008
8.960
9.070
8.880
9.020
326,100
+0.06(+0.67%)
Feb 21, 2008
9.100
9.170
8.960
8.960
316,000
-0.07(-0.78%)
Feb 20, 2008
8.980
9.070
8.940
9.030
251,600
+0.01(+0.11%)
Feb 19, 2008
9.060
9.190
8.960
9.020
393,300
+0.05(+0.56%)
Feb 18, 2008
9.040
9.100
8.950
8.970
0
+0.00(+0.00%)
Feb 15, 2008
9.040
9.100
8.950
8.970
368,704
-0.11(-1.21%)
Feb 14, 2008
9.250
9.250
9.080
9.080
403,000
-0.17(-1.84%)
Feb 13, 2008
9.120
9.250
9.030
9.250
609,788
+0.22(+2.44%)
Feb 12, 2008
9.190
9.190
8.850
9.030
1,074,700
+0.35(+4.03%)
Feb 11, 2008
8.650
8.750
8.590
8.680
388,700
-0.02(-0.23%)
Feb 08, 2008
8.930
9.200
8.620
8.700
573,381
-0.26(-2.90%)
Feb 07, 2008
8.910
9.040
8.850
8.960
847,600
+0.02(+0.22%)
Feb 06, 2008
9.270
9.330
8.900
8.940
455,715
-0.28(-3.04%)
Feb 05, 2008
9.230
9.360
9.090
9.220
231,400
-0.13(-1.39%)
Feb 04, 2008
9.330
9.380
9.260
9.350
198,124
-0.04(-0.43%)
Feb 01, 2008
9.410
9.500
9.240
9.390
319,200
-0.02(-0.21%)
Jan 31, 2008
9.100
9.480
9.070
9.410
492,700
+0.15(+1.62%)
Jan 30, 2008
9.300
9.510
9.040
9.260
350,400
-0.13(-1.38%)
Jan 29, 2008
9.590
9.590
9.350
9.390
537,200
-0.16(-1.67%)
Jan 28, 2008
9.620
9.620
9.410
9.550
186,700
-0.01(-0.11%)
Jan 25, 2008
9.700
9.700
9.500
9.560
327,078
-0.04(-0.42%)
Jan 24, 2008
9.590
9.680
9.490
9.600
486,582
+0.02(+0.21%)
Jan 23, 2008
9.170
9.610
9.150
9.580
706,544
+0.25(+2.68%)
Jan 22, 2008
9.050
9.360
8.310
9.330
521,855
+0.08(+0.86%)
Jan 21, 2008
9.430
9.480
9.200
9.250
0
+0.00(+0.00%)
Jan 18, 2008
9.430
9.480
9.200
9.250
927,490
-0.14(-1.49%)
Jan 17, 2008
9.360
9.430
9.280
9.390
373,400
+0.03(+0.32%)
Jan 16, 2008
9.300
9.410
9.220
9.360
450,100
+0.05(+0.54%)
Jan 15, 2008
9.080
9.540
9.000
9.310
1,314,000
+0.10(+1.09%)
Jan 14, 2008
9.100
9.250
8.990
9.210
920,300
+0.16(+1.77%)
Jan 11, 2008
9.090
9.120
8.970
9.050
709,200
-0.13(-1.42%)
Jan 10, 2008
9.150
9.280
9.050
9.180
1,096,500
-0.06(-0.65%)
Jan 09, 2008
9.190
9.340
9.020
9.240
562,100
-0.02(-0.22%)
Jan 08, 2008
9.600
9.730
9.210
9.260
524,000
-0.33(-3.44%)
Jan 07, 2008
9.390
9.630
9.260
9.590
342,800
+0.26(+2.79%)
Jan 04, 2008
9.390
9.400
9.230
9.330
298,200
-0.17(-1.79%)
Jan 03, 2008
9.620
9.660
9.360
9.500
468,200
-0.06(-0.63%)
Jan 02, 2008
9.850
9.850
9.510
9.560
570,200
-0.25(-2.55%)
Jan 01, 2008
9.660
9.830
9.630
9.810
336,706
+0.00(+0.00%)
Dec 31, 2007
9.660
9.830
9.630
9.810
336,706
+0.09(+0.93%)
Dec 28, 2007
9.470
9.780
9.470
9.720
241,059
+0.28(+2.97%)
Dec 27, 2007
9.750
9.800
9.440
9.440
266,900
-0.30(-3.08%)
Dec 26, 2007
9.490
9.750
9.350
9.740
335,600
+0.25(+2.63%)
Dec 24, 2007
9.550
9.680
9.490
9.490
170,300
+0.01(+0.11%)
Dec 21, 2007
9.750
9.750
9.420
9.480
459,600
-0.11(-1.15%)
Dec 20, 2007
9.470
9.600
9.340
9.590
285,500
+0.18(+1.91%)
Dec 19, 2007
9.290
9.410
9.250
9.410
186,200
+0.07(+0.75%)
Dec 18, 2007
9.280
9.360
9.170
9.340
314,200
+0.19(+2.08%)
Dec 17, 2007
9.140
9.220
9.120
9.150
189,700
-0.02(-0.22%)
Dec 14, 2007
9.250
9.290
9.160
9.170
208,900
-0.22(-2.34%)
Dec 13, 2007
9.360
9.430
9.280
9.390
145,400
-0.08(-0.84%)
Dec 12, 2007
9.460
9.600
9.360
9.470
162,425
+0.17(+1.83%)
Dec 11, 2007
9.560
9.560
9.240
9.300
372,300
-0.19(-2.00%)
Dec 10, 2007
9.490
9.530
9.420
9.490
359,550
+0.04(+0.42%)
Dec 07, 2007
9.480
9.480
9.360
9.450
139,345
+0.03(+0.32%)
Dec 06, 2007
9.170
9.450
9.130
9.420
335,000
+0.25(+2.73%)
Dec 05, 2007
9.340
9.340
9.120
9.170
434,000
-0.03(-0.33%)
Dec 04, 2007
9.100
9.240
9.000
9.200
218,800
+0.05(+0.55%)
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
.