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, 2012
6.530
6.620
6.390
6.500
121,294
+0.01(+0.15%)
Feb 28, 2012
6.610
6.610
6.480
6.490
175,134
-0.10(-1.52%)
Feb 27, 2012
6.690
6.690
6.470
6.590
116,173
-0.17(-2.51%)
Feb 24, 2012
6.770
6.770
6.660
6.760
67,927
+0.01(+0.15%)
Feb 23, 2012
6.730
6.790
6.660
6.750
101,331
+0.05(+0.75%)
Feb 22, 2012
6.690
6.720
6.545
6.700
156,816
-0.01(-0.15%)
Feb 21, 2012
6.690
6.790
6.620
6.710
71,075
+0.02(+0.30%)
Feb 17, 2012
6.640
6.720
6.540
6.690
93,594
+0.09(+1.36%)
Feb 16, 2012
6.350
6.720
6.221
6.600
182,758
+0.03(+0.46%)
Feb 15, 2012
6.580
6.610
6.510
6.570
115,132
+0.01(+0.15%)
Feb 14, 2012
6.580
6.580
6.470
6.560
71,383
-0.07(-1.06%)
Feb 13, 2012
6.580
6.700
6.520
6.630
107,935
+0.07(+1.07%)
Feb 10, 2012
6.470
6.560
6.460
6.560
79,138
+0.06(+0.92%)
Feb 09, 2012
6.500
6.520
6.460
6.500
119,330
-0.01(-0.15%)
Feb 08, 2012
6.490
6.550
6.468
6.510
89,054
+0.01(+0.15%)
Feb 07, 2012
6.490
6.540
6.460
6.500
55,272
-0.04(-0.61%)
Feb 06, 2012
6.500
6.550
6.480
6.540
43,905
-0.01(-0.15%)
Feb 03, 2012
6.550
6.650
6.470
6.550
131,583
+0.06(+0.92%)
Feb 02, 2012
6.450
6.500
6.370
6.490
67,266
+0.05(+0.78%)
Feb 01, 2012
6.280
6.470
6.270
6.440
121,767
+0.17(+2.71%)
Jan 31, 2012
6.230
6.310
6.180
6.270
78,390
+0.04(+0.64%)
Jan 30, 2012
6.170
6.275
6.140
6.230
121,532
+0.01(+0.16%)
Jan 27, 2012
6.080
6.240
6.060
6.220
66,503
+0.13(+2.13%)
Jan 26, 2012
6.120
6.200
6.049
6.090
172,027
-0.03(-0.49%)
Jan 25, 2012
6.180
6.240
6.060
6.120
129,843
-0.08(-1.29%)
Jan 24, 2012
6.070
6.240
6.060
6.200
122,849
+0.11(+1.81%)
Jan 23, 2012
6.140
6.170
6.070
6.090
81,212
-0.07(-1.14%)
Jan 20, 2012
6.090
6.210
6.090
6.160
83,755
+0.05(+0.82%)
Jan 19, 2012
6.130
6.170
6.030
6.110
119,920
-0.01(-0.16%)
Jan 18, 2012
6.110
6.123
6.055
6.120
97,876
-0.01(-0.16%)
Jan 17, 2012
6.120
6.190
6.085
6.130
134,553
+0.04(+0.66%)
Jan 13, 2012
5.950
6.130
5.930
6.090
177,522
+0.07(+1.16%)
Jan 12, 2012
6.010
6.050
5.965
6.020
239,419
+0.02(+0.33%)
Jan 11, 2012
5.960
6.010
5.940
6.000
240,413
+0.00(+0.00%)
Jan 10, 2012
5.970
6.020
5.870
6.000
794,078
+0.10(+1.69%)
Jan 09, 2012
6.010
6.020
5.880
5.900
306,960
-0.06(-1.01%)
Jan 06, 2012
6.000
6.020
5.875
5.960
106,241
-0.03(-0.50%)
Jan 05, 2012
5.960
6.020
5.820
5.990
92,969
-0.03(-0.50%)
Jan 04, 2012
6.070
6.110
5.980
6.020
150,241
-0.09(-1.47%)
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%)
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
.