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, 2014
9.170
9.210
9.080
9.130
249,850
-0.02(-0.22%)
Feb 27, 2014
9.030
9.180
9.030
9.150
272,252
+0.06(+0.66%)
Feb 26, 2014
9.020
9.130
9.000
9.090
266,966
+0.05(+0.55%)
Feb 25, 2014
9.030
9.070
8.970
9.040
232,496
-0.03(-0.33%)
Feb 24, 2014
9.050
9.170
9.030
9.070
659,644
+0.04(+0.44%)
Feb 21, 2014
9.010
9.050
8.930
9.030
445,950
+0.04(+0.44%)
Feb 20, 2014
8.940
9.040
8.850
8.990
230,700
+0.09(+1.01%)
Feb 19, 2014
9.000
9.070
8.900
8.900
236,377
-0.15(-1.66%)
Feb 18, 2014
8.880
9.099
8.870
9.050
594,711
+0.17(+1.91%)
Feb 14, 2014
8.860
8.880
8.880
8.880
312,800
+0.02(+0.23%)
Feb 13, 2014
8.750
8.900
8.740
8.860
430,648
+0.03(+0.34%)
Feb 12, 2014
8.820
8.860
8.730
8.830
532,337
-0.01(-0.11%)
Feb 11, 2014
8.510
8.900
8.380
8.840
775,903
+0.33(+3.88%)
Feb 10, 2014
8.500
8.540
8.425
8.510
279,080
+0.01(+0.12%)
Feb 07, 2014
8.490
8.520
8.440
8.500
303,051
+0.08(+0.95%)
Feb 06, 2014
8.350
8.510
8.350
8.420
393,644
+0.04(+0.48%)
Feb 05, 2014
8.430
8.430
8.250
8.380
394,803
-0.08(-0.95%)
Feb 04, 2014
8.510
8.536
8.420
8.460
277,499
-0.03(-0.35%)
Feb 03, 2014
8.560
8.650
8.420
8.490
477,671
-0.11(-1.28%)
Jan 31, 2014
8.540
8.620
8.510
8.600
391,332
-0.07(-0.81%)
Jan 30, 2014
8.700
8.700
8.650
8.670
216,081
+0.00(+0.00%)
Jan 29, 2014
8.690
8.700
8.190
8.670
335,833
-0.11(-1.25%)
Jan 28, 2014
8.770
8.810
8.720
8.780
322,988
+0.00(+0.00%)
Jan 27, 2014
8.970
9.000
8.760
8.780
417,655
-0.22(-2.44%)
Jan 24, 2014
9.180
9.190
8.980
9.000
903,351
-0.25(-2.70%)
Jan 23, 2014
9.210
9.260
9.100
9.250
453,060
+0.04(+0.43%)
Jan 22, 2014
9.040
9.210
9.040
9.210
502,174
+0.13(+1.43%)
Jan 21, 2014
9.090
9.090
8.960
9.080
430,754
+0.06(+0.67%)
Jan 17, 2014
8.850
9.020
9.020
9.020
328,300
+0.14(+1.58%)
Jan 16, 2014
8.900
8.950
8.836
8.880
168,195
-0.04(-0.45%)
Jan 15, 2014
8.880
9.000
8.830
8.920
340,355
+0.04(+0.45%)
Jan 14, 2014
8.950
8.990
8.855
8.880
200,421
-0.05(-0.56%)
Jan 13, 2014
8.900
8.955
8.660
8.930
286,765
+0.02(+0.22%)
Jan 10, 2014
8.820
8.920
8.730
8.910
194,267
+0.12(+1.37%)
Jan 09, 2014
8.700
8.835
8.603
8.790
239,191
+0.10(+1.15%)
Jan 08, 2014
9.000
9.030
8.670
8.690
216,797
-0.34(-3.77%)
Jan 07, 2014
8.950
9.290
8.950
9.030
2,262,235
+0.09(+1.01%)
Jan 06, 2014
8.960
9.000
8.870
8.940
272,057
+0.03(+0.34%)
Jan 03, 2014
8.880
8.990
8.870
8.910
155,169
+0.02(+0.22%)
Jan 02, 2014
9.120
9.120
8.680
8.890
313,706
-0.23(-2.52%)
Dec 31, 2013
9.200
9.120
9.120
9.120
232,200
-0.11(-1.19%)
Dec 30, 2013
9.300
9.390
9.200
9.230
249,535
-0.10(-1.07%)
Dec 27, 2013
9.310
9.400
9.230
9.330
226,438
+0.02(+0.21%)
Dec 26, 2013
9.210
9.390
9.060
9.310
330,122
+0.08(+0.87%)
Dec 24, 2013
9.100
9.250
9.080
9.230
402,931
+0.11(+1.21%)
Dec 23, 2013
8.980
9.160
8.980
9.120
214,740
+0.13(+1.45%)
Dec 20, 2013
9.030
9.100
8.890
8.990
425,847
+0.00(+0.00%)
Dec 19, 2013
8.990
9.070
8.847
8.990
178,219
+0.00(+0.00%)
Dec 18, 2013
9.110
9.140
8.910
8.990
259,048
-0.13(-1.43%)
Dec 17, 2013
9.170
9.250
9.060
9.120
203,196
-0.11(-1.19%)
Dec 16, 2013
8.920
9.350
8.920
9.230
804,284
+0.31(+3.48%)
Dec 13, 2013
8.970
8.970
8.890
8.920
224,896
+0.01(+0.11%)
Dec 12, 2013
8.870
8.960
8.870
8.910
236,003
+0.01(+0.11%)
Dec 11, 2013
8.890
8.960
8.810
8.900
342,458
-0.01(-0.11%)
Dec 10, 2013
8.920
8.990
8.880
8.910
286,967
-0.05(-0.56%)
Dec 09, 2013
8.920
8.980
8.860
8.960
330,487
+0.04(+0.45%)
Dec 06, 2013
8.960
8.980
8.850
8.920
288,327
+0.02(+0.22%)
Dec 05, 2013
8.680
8.910
8.610
8.900
341,997
+0.23(+2.65%)
Dec 04, 2013
8.690
8.750
8.610
8.670
269,447
-0.03(-0.34%)
Dec 03, 2013
8.630
8.815
8.610
8.700
332,500
+0.02(+0.23%)
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
.