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 (%)
Mar 31, 2005
4.050
4.100
4.010
4.100
407,231
+0.01(+0.24%)
Mar 30, 2005
4.010
4.090
4.000
4.090
191,227
+0.09(+2.25%)
Mar 29, 2005
4.000
4.100
4.000
4.000
72,524
-0.06(-1.48%)
Mar 28, 2005
4.090
4.100
4.030
4.060
66,654
+0.01(+0.25%)
Mar 24, 2005
4.070
4.110
4.040
4.050
51,837
+0.04(+1.00%)
Mar 23, 2005
4.070
4.120
4.000
4.010
77,806
-0.09(-2.20%)
Mar 22, 2005
4.170
4.220
4.060
4.100
46,965
-0.09(-2.15%)
Mar 21, 2005
4.220
4.220
4.150
4.190
66,688
+0.04(+0.96%)
Mar 18, 2005
4.010
4.210
3.980
4.150
564,588
+0.11(+2.72%)
Mar 17, 2005
3.990
4.050
3.980
4.040
43,837
+0.01(+0.25%)
Mar 16, 2005
3.980
4.090
3.980
4.030
85,519
+0.00(+0.00%)
Mar 15, 2005
4.000
4.040
3.980
4.030
166,599
+0.03(+0.75%)
Mar 14, 2005
4.020
4.130
3.990
4.000
130,817
-0.05(-1.23%)
Mar 11, 2005
3.980
4.180
3.980
4.050
134,281
+0.02(+0.50%)
Mar 10, 2005
4.000
4.150
4.000
4.030
91,376
-0.01(-0.25%)
Mar 09, 2005
4.080
4.160
4.030
4.040
53,661
-0.03(-0.74%)
Mar 08, 2005
4.100
4.170
4.070
4.070
75,089
-0.01(-0.25%)
Mar 07, 2005
4.100
4.190
4.080
4.080
54,177
-0.07(-1.69%)
Mar 04, 2005
4.190
4.192
4.090
4.150
38,793
-0.05(-1.19%)
Mar 03, 2005
4.200
4.250
4.080
4.200
38,338
+0.10(+2.44%)
Mar 02, 2005
4.130
4.210
4.090
4.100
59,435
-0.14(-3.30%)
Mar 01, 2005
4.090
4.250
4.060
4.240
212,629
+0.05(+1.19%)
Feb 28, 2005
4.200
4.240
3.950
4.190
159,167
+0.08(+1.95%)
Feb 25, 2005
4.160
4.200
4.090
4.110
52,456
-0.14(-3.29%)
Feb 24, 2005
4.090
4.250
4.010
4.250
167,980
+0.04(+0.95%)
Feb 23, 2005
4.060
4.350
3.990
4.210
266,604
+0.21(+5.25%)
Feb 22, 2005
4.060
4.210
3.970
4.000
117,439
-0.15(-3.61%)
Feb 18, 2005
4.230
4.230
4.120
4.150
69,849
+0.02(+0.48%)
Feb 17, 2005
4.190
4.280
4.120
4.130
50,908
-0.10(-2.36%)
Feb 16, 2005
4.130
4.300
4.110
4.230
48,786
-0.01(-0.24%)
Feb 15, 2005
4.140
4.270
4.070
4.240
60,389
+0.03(+0.71%)
Feb 14, 2005
4.250
4.250
4.100
4.210
30,830
-0.02(-0.47%)
Feb 11, 2005
4.110
4.240
4.020
4.230
55,046
+0.12(+2.92%)
Feb 10, 2005
4.110
4.140
4.020
4.110
52,606
+0.00(+0.00%)
Feb 09, 2005
4.180
4.290
4.090
4.110
62,631
-0.18(-4.20%)
Feb 08, 2005
4.260
4.310
4.200
4.290
26,363
-0.04(-0.92%)
Feb 07, 2005
4.260
4.350
4.220
4.330
55,958
-0.04(-0.92%)
Feb 04, 2005
4.210
4.370
4.210
4.370
122,060
+0.11(+2.58%)
Feb 03, 2005
4.235
4.280
4.180
4.260
69,601
-0.02(-0.47%)
Feb 02, 2005
4.180
4.280
4.170
4.280
74,721
+0.02(+0.47%)
Feb 01, 2005
4.290
4.340
4.170
4.260
122,536
-0.10(-2.29%)
Jan 31, 2005
4.410
4.410
4.290
4.360
100,413
+0.12(+2.83%)
Jan 28, 2005
4.320
4.330
4.240
4.240
44,274
-0.02(-0.47%)
Jan 27, 2005
4.260
4.360
4.250
4.260
49,686
+0.00(+0.00%)
Jan 26, 2005
4.260
4.270
4.110
4.260
101,910
+0.06(+1.43%)
Jan 25, 2005
4.240
4.240
4.140
4.200
89,272
+0.02(+0.48%)
Jan 24, 2005
4.220
4.270
4.110
4.180
164,235
+0.03(+0.72%)
Jan 21, 2005
4.190
4.190
4.100
4.150
75,828
+0.02(+0.48%)
Jan 20, 2005
4.110
4.180
4.086
4.130
60,643
+0.02(+0.49%)
Jan 19, 2005
4.190
4.290
4.100
4.110
98,926
-0.21(-4.86%)
Jan 18, 2005
4.210
4.320
4.100
4.320
125,210
+0.11(+2.61%)
Jan 14, 2005
4.190
4.230
4.160
4.210
66,569
+0.05(+1.20%)
Jan 13, 2005
4.200
4.250
4.070
4.160
96,478
-0.02(-0.48%)
Jan 12, 2005
4.180
4.230
3.890
4.180
138,205
-0.02(-0.48%)
Jan 11, 2005
4.160
4.230
4.120
4.200
94,122
+0.06(+1.45%)
Jan 10, 2005
4.110
4.260
4.110
4.140
58,122
-0.03(-0.72%)
Jan 07, 2005
4.320
4.320
4.080
4.170
101,225
-0.13(-3.02%)
Jan 06, 2005
4.210
4.300
4.190
4.300
94,045
+0.09(+2.14%)
Jan 05, 2005
4.290
4.380
4.170
4.210
133,583
-0.11(-2.55%)
Jan 04, 2005
4.400
4.550
4.310
4.320
134,483
-0.13(-2.92%)
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
.