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 29, 2016
10.61
10.75
10.59
10.60
329,553
-0.04(-0.38%)
Feb 26, 2016
10.54
10.70
10.54
10.64
161,247
+0.12(+1.14%)
Feb 25, 2016
10.51
10.60
10.42
10.52
238,129
+0.04(+0.38%)
Feb 24, 2016
10.33
10.49
10.29
10.48
155,661
+0.09(+0.87%)
Feb 23, 2016
10.43
10.53
10.39
10.39
241,295
-0.10(-0.95%)
Feb 22, 2016
10.50
10.59
10.41
10.49
224,263
+0.07(+0.67%)
Feb 19, 2016
10.62
10.67
10.41
10.42
236,658
-0.20(-1.88%)
Feb 18, 2016
11.10
11.19
10.62
10.62
369,439
+0.08(+0.76%)
Feb 17, 2016
10.54
10.75
10.50
10.54
475,455
+0.00(+0.00%)
Feb 16, 2016
10.45
10.64
10.40
10.54
165,544
+0.14(+1.35%)
Feb 12, 2016
10.42
10.40
10.40
10.40
199,300
-0.01(-0.10%)
Feb 11, 2016
10.22
10.44
10.20
10.41
138,409
+0.08(+0.77%)
Feb 10, 2016
10.44
10.55
10.33
10.33
278,512
-0.04(-0.39%)
Feb 09, 2016
10.36
10.51
10.30
10.37
478,656
-0.06(-0.58%)
Feb 08, 2016
10.23
10.45
10.18
10.43
330,283
+0.12(+1.16%)
Feb 05, 2016
10.19
10.38
10.15
10.31
513,482
+0.07(+0.68%)
Feb 04, 2016
10.18
10.32
10.14
10.24
306,259
+0.04(+0.39%)
Feb 03, 2016
10.10
10.25
10.02
10.20
319,965
+0.13(+1.29%)
Feb 02, 2016
10.03
10.13
9.980
10.07
241,526
-0.04(-0.40%)
Feb 01, 2016
10.10
10.17
10.03
10.11
475,451
+0.01(+0.10%)
Jan 29, 2016
9.910
10.15
9.830
10.10
451,855
+0.24(+2.43%)
Jan 28, 2016
9.900
10.02
9.820
9.860
191,609
+0.06(+0.61%)
Jan 27, 2016
9.840
9.950
9.760
9.800
378,010
-0.02(-0.20%)
Jan 26, 2016
9.740
9.830
9.695
9.820
352,878
+0.10(+1.03%)
Jan 25, 2016
9.840
9.925
9.710
9.720
257,769
-0.17(-1.72%)
Jan 22, 2016
9.880
10.02
9.820
9.890
305,857
+0.16(+1.64%)
Jan 21, 2016
9.960
10.17
9.650
9.730
938,055
+0.06(+0.62%)
Jan 20, 2016
9.490
9.700
9.310
9.670
723,456
+0.07(+0.73%)
Jan 19, 2016
9.700
9.710
9.510
9.600
252,286
+0.00(+0.00%)
Jan 15, 2016
9.480
9.600
9.600
9.600
339,400
-0.11(-1.13%)
Jan 14, 2016
9.650
9.760
9.580
9.710
214,902
+0.06(+0.62%)
Jan 13, 2016
9.910
9.940
9.574
9.650
301,765
-0.26(-2.62%)
Jan 12, 2016
9.760
9.930
9.690
9.910
389,930
+0.23(+2.38%)
Jan 11, 2016
9.680
9.730
9.540
9.680
242,524
+0.00(+0.00%)
Jan 08, 2016
9.780
9.790
9.660
9.680
340,875
-0.05(-0.51%)
Jan 07, 2016
9.650
9.780
9.647
9.730
390,222
-0.09(-0.92%)
Jan 06, 2016
9.640
9.830
9.640
9.820
270,654
+0.06(+0.61%)
Jan 05, 2016
9.720
9.910
9.700
9.760
321,889
+0.03(+0.31%)
Jan 04, 2016
9.750
9.788
9.630
9.730
339,637
-0.13(-1.32%)
Dec 31, 2015
10.02
9.860
9.860
9.860
217,300
-0.22(-2.18%)
Dec 30, 2015
10.15
10.19
10.07
10.08
119,455
-0.10(-0.98%)
Dec 29, 2015
10.13
10.21
10.05
10.18
209,138
+0.10(+0.99%)
Dec 28, 2015
10.12
10.14
9.950
10.08
176,419
-0.06(-0.59%)
Dec 24, 2015
10.14
10.14
10.14
10.14
73,000
+0.01(+0.10%)
Dec 23, 2015
10.07
10.13
9.990
10.13
243,245
+0.06(+0.60%)
Dec 22, 2015
10.06
10.08
9.910
10.07
181,128
-0.01(-0.10%)
Dec 21, 2015
10.22
10.26
10.01
10.08
210,177
-0.10(-0.98%)
Dec 18, 2015
10.25
10.28
10.08
10.18
525,049
-0.10(-0.97%)
Dec 17, 2015
10.36
10.47
10.25
10.28
196,532
-0.09(-0.87%)
Dec 16, 2015
10.37
10.41
10.27
10.37
179,671
+0.09(+0.88%)
Dec 15, 2015
10.26
10.36
10.21
10.28
233,422
+0.09(+0.88%)
Dec 14, 2015
10.16
10.25
10.08
10.19
225,060
+0.00(+0.00%)
Dec 11, 2015
10.39
10.48
10.13
10.19
295,250
-0.36(-3.41%)
Dec 10, 2015
10.59
10.63
10.50
10.55
135,721
-0.05(-0.47%)
Dec 09, 2015
10.72
10.74
10.50
10.60
223,889
-0.12(-1.12%)
Dec 08, 2015
10.61
10.76
10.57
10.72
196,500
-0.04(-0.37%)
Dec 07, 2015
10.70
10.85
10.68
10.76
407,847
+0.01(+0.09%)
Dec 04, 2015
10.68
10.79
10.64
10.75
185,445
+0.09(+0.84%)
Dec 03, 2015
10.87
10.87
10.60
10.66
190,057
-0.18(-1.66%)
Dec 02, 2015
10.87
10.92
10.81
10.84
188,094
-0.02(-0.18%)
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
.