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, 2015
9.300
9.390
9.280
9.330
208,796
+0.00(+0.00%)
Mar 30, 2015
9.200
9.440
9.140
9.330
515,229
+0.20(+2.19%)
Mar 27, 2015
9.120
9.140
9.020
9.130
111,097
+0.02(+0.22%)
Mar 26, 2015
9.050
9.190
9.010
9.110
137,444
+0.05(+0.55%)
Mar 25, 2015
9.240
9.350
9.050
9.060
176,163
-0.22(-2.37%)
Mar 24, 2015
9.320
9.350
9.240
9.280
177,839
-0.03(-0.32%)
Mar 23, 2015
9.290
9.400
9.235
9.310
298,701
+0.04(+0.43%)
Mar 20, 2015
9.150
9.330
9.080
9.270
1,716,528
+0.18(+1.98%)
Mar 19, 2015
9.040
9.110
8.960
9.090
252,736
+0.08(+0.89%)
Mar 18, 2015
9.010
9.070
8.900
9.010
138,669
-0.03(-0.33%)
Mar 17, 2015
8.940
9.090
8.862
9.040
211,854
+0.05(+0.56%)
Mar 16, 2015
9.070
9.130
8.810
8.990
457,924
-0.07(-0.77%)
Mar 13, 2015
9.020
9.100
8.950
9.060
282,454
+0.00(+0.00%)
Mar 12, 2015
8.970
9.100
8.970
9.060
425,819
+0.16(+1.80%)
Mar 11, 2015
8.700
8.930
8.680
8.900
277,447
+0.15(+1.71%)
Mar 10, 2015
8.810
8.830
8.710
8.750
144,479
-0.15(-1.69%)
Mar 09, 2015
8.820
8.910
8.770
8.900
115,081
+0.07(+0.79%)
Mar 06, 2015
8.860
9.000
8.800
8.830
174,487
-0.11(-1.23%)
Mar 05, 2015
8.970
9.040
8.895
8.940
185,246
+0.00(+0.00%)
Mar 04, 2015
8.950
9.020
8.870
8.940
233,086
-0.07(-0.78%)
Mar 03, 2015
9.040
9.050
8.850
9.010
405,741
-0.02(-0.22%)
Mar 02, 2015
8.840
9.050
8.820
9.030
323,535
+0.19(+2.15%)
Feb 27, 2015
9.020
9.020
8.830
8.840
131,006
-0.18(-2.00%)
Feb 26, 2015
9.050
9.070
8.930
9.020
575,942
+0.00(+0.00%)
Feb 25, 2015
8.910
9.070
8.880
9.020
294,967
+0.10(+1.12%)
Feb 24, 2015
8.940
9.019
8.885
8.920
184,897
-0.08(-0.89%)
Feb 23, 2015
8.870
9.250
8.810
9.000
729,998
+0.13(+1.47%)
Feb 20, 2015
9.000
9.000
8.720
8.870
176,810
-0.12(-1.33%)
Feb 19, 2015
8.970
9.000
8.760
8.990
224,289
+0.04(+0.45%)
Feb 18, 2015
8.600
8.990
8.550
8.950
1,589,853
+0.35(+4.07%)
Feb 17, 2015
8.660
8.740
8.560
8.600
160,569
+0.00(+0.00%)
Feb 13, 2015
8.700
8.600
8.600
8.600
138,900
-0.06(-0.69%)
Feb 12, 2015
8.500
8.680
8.460
8.660
375,496
+0.18(+2.12%)
Feb 11, 2015
8.500
8.590
8.430
8.480
616,906
-0.02(-0.24%)
Feb 10, 2015
8.630
8.640
8.500
8.500
757,568
-0.11(-1.28%)
Feb 09, 2015
9.000
9.060
8.210
8.610
203,273
+0.08(+0.94%)
Feb 06, 2015
8.660
8.700
8.480
8.530
92,056
-0.11(-1.27%)
Feb 05, 2015
8.550
8.640
8.500
8.640
79,215
+0.13(+1.53%)
Feb 04, 2015
8.590
8.670
8.480
8.510
85,304
-0.09(-1.05%)
Feb 03, 2015
8.450
8.610
8.440
8.600
126,954
+0.18(+2.14%)
Feb 02, 2015
8.330
8.500
8.235
8.420
135,554
+0.14(+1.69%)
Jan 30, 2015
8.320
8.410
8.220
8.280
354,518
-0.14(-1.66%)
Jan 29, 2015
8.260
8.430
8.220
8.420
140,482
+0.14(+1.69%)
Jan 28, 2015
8.360
8.360
8.210
8.280
156,237
-0.03(-0.36%)
Jan 27, 2015
8.390
8.460
8.290
8.310
113,679
-0.15(-1.77%)
Jan 26, 2015
8.480
8.510
8.300
8.460
112,108
-0.04(-0.47%)
Jan 23, 2015
8.410
8.530
8.340
8.500
150,681
+0.11(+1.31%)
Jan 22, 2015
8.370
8.490
8.310
8.390
163,543
+0.03(+0.36%)
Jan 21, 2015
8.410
8.425
8.280
8.360
80,022
-0.07(-0.83%)
Jan 20, 2015
8.450
8.530
8.385
8.430
120,445
-0.07(-0.82%)
Jan 16, 2015
8.420
8.570
8.420
8.500
110,397
+0.04(+0.47%)
Jan 15, 2015
8.540
8.670
8.440
8.460
162,511
-0.04(-0.47%)
Jan 14, 2015
8.390
8.580
8.390
8.500
75,593
+0.00(+0.00%)
Jan 13, 2015
8.450
8.570
8.400
8.500
232,954
+0.12(+1.43%)
Jan 12, 2015
8.450
8.470
8.340
8.380
111,325
-0.09(-1.06%)
Jan 09, 2015
8.540
8.630
8.450
8.470
113,495
-0.07(-0.82%)
Jan 08, 2015
8.390
8.580
8.390
8.540
83,412
+0.17(+2.03%)
Jan 07, 2015
8.310
8.470
8.290
8.370
102,242
+0.08(+0.97%)
Jan 06, 2015
8.290
8.390
8.140
8.290
106,481
+0.00(+0.00%)
Jan 05, 2015
8.510
8.510
7.930
8.290
235,479
-0.25(-2.93%)
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
.