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
)
73.10
+0.55 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015
9.010
9.130
8.780
9.040
451,294
+0.19(+2.15%)
Apr 29, 2015
9.250
9.250
8.650
8.850
385,091
-0.36(-3.91%)
Apr 28, 2015
9.140
9.240
9.090
9.210
98,250
+0.05(+0.55%)
Apr 27, 2015
9.160
9.220
9.040
9.160
161,039
-0.03(-0.33%)
Apr 24, 2015
9.280
9.280
9.130
9.190
115,452
-0.05(-0.54%)
Apr 23, 2015
9.230
9.290
9.150
9.240
117,447
+0.02(+0.22%)
Apr 22, 2015
9.250
9.250
9.110
9.220
169,708
-0.02(-0.22%)
Apr 21, 2015
9.400
9.431
9.230
9.240
127,106
-0.12(-1.28%)
Apr 20, 2015
9.170
9.360
9.150
9.360
181,382
+0.24(+2.63%)
Apr 17, 2015
9.270
9.290
9.060
9.120
231,638
-0.23(-2.46%)
Apr 16, 2015
9.380
9.435
9.350
9.350
116,998
-0.08(-0.85%)
Apr 15, 2015
9.460
9.500
9.410
9.430
213,327
-0.02(-0.21%)
Apr 14, 2015
9.580
9.600
9.450
9.450
111,906
-0.16(-1.66%)
Apr 13, 2015
9.770
9.800
9.600
9.610
145,999
-0.14(-1.44%)
Apr 10, 2015
9.600
9.760
9.550
9.750
240,152
+0.20(+2.09%)
Apr 09, 2015
9.690
9.820
9.550
9.550
690,925
-0.11(-1.14%)
Apr 08, 2015
9.400
9.744
9.400
9.660
563,475
+0.24(+2.55%)
Apr 07, 2015
9.360
9.550
9.310
9.420
337,277
+0.04(+0.43%)
Apr 06, 2015
9.310
9.420
9.310
9.380
210,427
-0.01(-0.11%)
Apr 02, 2015
9.360
9.390
9.390
9.390
155,500
+0.02(+0.21%)
Apr 01, 2015
9.340
9.380
9.250
9.370
168,028
+0.04(+0.43%)
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%)
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
.