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 28, 2013
6.270
6.440
6.250
6.360
127,087
+0.04(+0.63%)
Feb 27, 2013
6.330
6.510
6.300
6.320
154,912
-0.02(-0.32%)
Feb 26, 2013
6.300
6.360
6.250
6.340
123,276
-0.18(-2.76%)
Feb 22, 2013
6.480
6.520
6.420
6.520
207,299
+0.08(+1.24%)
Feb 21, 2013
6.450
6.540
6.410
6.440
190,220
-0.03(-0.46%)
Feb 20, 2013
6.430
6.550
6.390
6.470
405,080
-0.01(-0.15%)
Feb 19, 2013
6.300
6.480
6.260
6.480
334,799
+0.19(+3.02%)
Feb 15, 2013
6.280
6.300
6.240
6.290
146,345
+0.06(+0.96%)
Feb 14, 2013
6.230
6.320
6.100
6.230
119,503
-0.08(-1.27%)
Feb 13, 2013
6.250
6.310
6.130
6.310
176,166
+0.10(+1.61%)
Feb 12, 2013
6.210
6.270
6.190
6.210
67,737
+0.02(+0.32%)
Feb 11, 2013
6.120
6.250
6.050
6.190
128,143
+0.06(+0.98%)
Feb 08, 2013
5.960
6.180
5.960
6.130
127,054
+0.17(+2.85%)
Feb 07, 2013
5.990
6.030
5.930
5.960
34,818
-0.05(-0.83%)
Feb 06, 2013
6.050
6.050
5.960
6.010
83,223
-0.05(-0.83%)
Feb 04, 2013
6.060
6.110
6.021
6.060
194,194
-0.04(-0.66%)
Feb 01, 2013
6.060
6.100
5.980
6.100
117,323
+0.04(+0.66%)
Jan 31, 2013
6.000
6.080
5.960
6.060
259,410
+0.07(+1.17%)
Jan 30, 2013
5.780
6.020
5.760
5.990
508,278
+0.22(+3.81%)
Jan 29, 2013
5.830
5.830
5.740
5.770
200,973
-0.04(-0.69%)
Jan 28, 2013
5.720
5.840
5.720
5.810
173,535
+0.11(+1.93%)
Jan 25, 2013
5.970
5.970
5.690
5.700
202,298
-0.24(-4.04%)
Jan 24, 2013
5.770
6.040
5.760
5.940
331,685
+0.18(+3.13%)
Jan 23, 2013
5.680
5.760
5.610
5.760
635,126
+0.06(+1.05%)
Jan 22, 2013
5.680
5.720
5.600
5.700
138,244
+0.00(+0.00%)
Jan 18, 2013
5.680
5.710
5.620
5.700
98,960
+0.00(+0.00%)
Jan 17, 2013
5.740
5.750
5.680
5.700
100,885
-0.01(-0.18%)
Jan 16, 2013
5.850
5.870
5.660
5.710
103,365
-0.17(-2.89%)
Jan 15, 2013
5.870
5.910
5.820
5.880
82,310
+0.01(+0.17%)
Jan 14, 2013
5.920
5.960
5.840
5.870
132,058
-0.05(-0.84%)
Jan 11, 2013
5.930
5.949
5.870
5.920
188,579
+0.00(+0.00%)
Jan 10, 2013
5.920
5.970
5.860
5.920
50,240
-0.01(-0.17%)
Jan 09, 2013
5.840
5.950
5.820
5.930
287,445
+0.12(+2.07%)
Jan 08, 2013
5.810
5.900
5.800
5.810
76,050
-0.02(-0.34%)
Jan 07, 2013
5.900
5.900
5.730
5.830
94,417
-0.09(-1.52%)
Jan 04, 2013
5.920
6.040
5.860
5.920
129,253
+0.06(+1.02%)
Jan 03, 2013
6.000
6.060
5.860
5.860
111,014
-0.14(-2.33%)
Jan 02, 2013
6.100
6.100
5.910
6.000
268,011
+0.09(+1.52%)
Dec 31, 2012
5.680
5.975
5.680
5.910
262,762
+0.20(+3.50%)
Dec 28, 2012
5.700
5.840
5.640
5.710
79,639
-0.01(-0.17%)
Dec 27, 2012
5.800
5.830
5.650
5.720
58,712
-0.08(-1.38%)
Dec 26, 2012
5.860
5.950
5.690
5.800
66,173
-0.07(-1.19%)
Dec 24, 2012
5.810
5.960
5.810
5.870
28,316
+0.04(+0.69%)
Dec 21, 2012
5.960
5.990
5.680
5.830
302,230
-0.16(-2.67%)
Dec 20, 2012
5.940
6.100
5.870
5.990
145,157
+0.03(+0.50%)
Dec 19, 2012
5.740
5.960
5.710
5.960
100,340
+0.21(+3.65%)
Dec 18, 2012
5.590
5.790
5.584
5.750
118,227
+0.14(+2.50%)
Dec 17, 2012
5.600
5.690
5.490
5.610
129,362
+0.01(+0.18%)
Dec 14, 2012
5.600
5.790
5.540
5.600
183,137
-0.03(-0.53%)
Dec 13, 2012
5.620
5.640
5.490
5.630
126,910
+0.00(+0.00%)
Dec 12, 2012
5.800
5.800
5.630
5.630
48,557
-0.16(-2.76%)
Dec 11, 2012
5.700
5.800
5.600
5.790
70,196
+0.13(+2.30%)
Dec 10, 2012
5.680
5.730
5.610
5.660
73,295
+0.00(+0.00%)
Dec 07, 2012
5.680
5.690
5.630
5.660
83,374
+0.01(+0.18%)
Dec 06, 2012
5.780
5.810
5.520
5.650
75,099
-0.15(-2.59%)
Dec 05, 2012
5.790
5.830
5.700
5.800
81,006
+0.02(+0.35%)
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
.