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 (%)
Mar 31, 2006
7.800
8.000
7.790
8.000
428,423
+0.13(+1.65%)
Mar 30, 2006
8.050
8.050
7.650
7.870
307,629
-0.08(-1.01%)
Mar 29, 2006
7.970
8.090
7.850
7.950
608,072
+0.07(+0.89%)
Mar 28, 2006
7.950
7.960
7.710
7.880
518,625
+0.08(+1.03%)
Mar 27, 2006
7.800
7.850
7.500
7.800
996,434
+0.33(+4.42%)
Mar 24, 2006
7.630
7.650
7.210
7.470
613,726
-0.13(-1.71%)
Mar 23, 2006
7.550
7.620
7.330
7.600
253,300
+0.10(+1.33%)
Mar 22, 2006
7.250
7.550
7.190
7.500
249,900
+0.24(+3.31%)
Mar 21, 2006
7.490
7.500
7.240
7.260
219,026
-0.22(-2.94%)
Mar 20, 2006
7.530
7.560
7.430
7.480
330,404
-0.01(-0.13%)
Mar 17, 2006
7.440
7.530
7.200
7.490
671,248
+0.10(+1.35%)
Mar 16, 2006
7.500
7.700
7.340
7.390
526,232
-0.06(-0.81%)
Mar 15, 2006
7.300
7.480
7.150
7.450
340,865
+0.19(+2.62%)
Mar 14, 2006
7.250
7.450
7.200
7.260
640,731
-0.01(-0.14%)
Mar 13, 2006
7.260
7.270
7.190
7.270
282,149
+0.09(+1.25%)
Mar 10, 2006
7.180
7.300
7.110
7.180
236,398
+0.02(+0.28%)
Mar 09, 2006
7.050
7.290
7.050
7.160
223,924
+0.07(+0.99%)
Mar 08, 2006
7.060
7.250
6.930
7.090
180,449
-0.03(-0.42%)
Mar 07, 2006
7.120
7.300
7.070
7.120
178,484
-0.04(-0.56%)
Mar 06, 2006
7.140
7.300
7.090
7.160
196,562
+0.03(+0.42%)
Mar 03, 2006
7.200
7.360
7.040
7.130
273,506
-0.17(-2.33%)
Mar 02, 2006
7.420
7.420
7.130
7.300
366,398
-0.08(-1.08%)
Mar 01, 2006
7.280
7.490
7.250
7.380
885,251
+0.12(+1.65%)
Feb 28, 2006
7.140
7.290
7.070
7.260
545,334
+0.12(+1.68%)
Feb 27, 2006
7.010
7.250
6.980
7.140
1,021,183
+0.19(+2.73%)
Feb 24, 2006
6.620
6.960
6.610
6.950
801,198
+0.33(+4.98%)
Feb 23, 2006
6.730
6.750
6.570
6.620
357,079
-0.08(-1.19%)
Feb 22, 2006
6.510
6.820
6.510
6.700
408,230
+0.16(+2.45%)
Feb 21, 2006
6.550
6.730
6.450
6.540
234,979
-0.01(-0.15%)
Feb 17, 2006
6.640
6.750
6.500
6.550
269,608
-0.06(-0.91%)
Feb 16, 2006
6.750
6.800
6.440
6.610
288,400
-0.13(-1.93%)
Feb 15, 2006
6.480
6.750
6.230
6.740
943,500
+0.19(+2.90%)
Feb 14, 2006
6.110
6.750
5.790
6.550
868,359
+0.56(+9.35%)
Feb 13, 2006
5.950
6.020
5.760
5.990
197,275
+0.06(+1.01%)
Feb 10, 2006
5.790
5.990
5.720
5.930
136,455
+0.08(+1.37%)
Feb 09, 2006
5.870
6.000
5.810
5.850
126,713
-0.05(-0.85%)
Feb 08, 2006
5.830
5.910
5.730
5.900
127,315
+0.11(+1.90%)
Feb 07, 2006
5.940
5.950
5.780
5.790
143,951
-0.15(-2.53%)
Feb 06, 2006
5.820
5.960
5.730
5.940
182,601
+0.09(+1.54%)
Feb 03, 2006
6.060
6.060
5.750
5.850
176,750
-0.26(-4.26%)
Feb 02, 2006
5.800
6.160
5.720
6.110
260,099
+0.26(+4.52%)
Feb 01, 2006
5.930
5.930
5.720
5.846
307,594
-0.14(-2.40%)
Jan 31, 2006
5.910
6.000
5.710
5.990
339,290
+0.08(+1.35%)
Jan 30, 2006
6.200
6.210
5.770
5.910
246,876
-0.28(-4.52%)
Jan 27, 2006
6.010
6.220
6.010
6.190
220,739
+0.06(+0.98%)
Jan 26, 2006
5.950
6.240
5.910
6.130
362,018
+0.22(+3.72%)
Jan 25, 2006
6.180
6.190
5.860
5.910
191,101
-0.30(-4.83%)
Jan 24, 2006
6.250
6.250
6.160
6.210
111,760
-0.04(-0.64%)
Jan 23, 2006
6.220
6.250
6.150
6.250
144,576
+0.09(+1.46%)
Jan 20, 2006
6.270
6.270
6.100
6.160
239,544
+0.05(+0.82%)
Jan 19, 2006
6.120
6.240
6.010
6.110
158,241
+0.02(+0.33%)
Jan 18, 2006
6.180
6.190
6.000
6.090
96,641
-0.14(-2.25%)
Jan 17, 2006
6.100
6.310
5.920
6.230
354,307
+0.06(+0.97%)
Jan 13, 2006
6.230
6.280
6.120
6.170
165,660
-0.07(-1.12%)
Jan 12, 2006
6.270
6.388
6.190
6.240
200,900
-0.08(-1.27%)
Jan 11, 2006
6.340
6.390
6.220
6.320
227,134
-0.03(-0.47%)
Jan 10, 2006
6.160
6.400
6.120
6.350
271,081
+0.13(+2.09%)
Jan 09, 2006
6.250
6.330
6.180
6.220
234,567
+0.02(+0.32%)
Jan 06, 2006
6.130
6.260
6.040
6.200
216,981
+0.19(+3.16%)
Jan 05, 2006
6.120
6.139
6.000
6.010
160,401
-0.13(-2.12%)
Jan 04, 2006
6.120
6.160
6.000
6.140
317,251
+0.08(+1.32%)
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
.