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
)
77.99
+0.62 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2007
7.000
7.110
6.960
6.960
462,700
-0.04(-0.57%)
Apr 27, 2007
7.100
7.100
6.970
7.000
301,400
-0.11(-1.55%)
Apr 26, 2007
7.040
7.120
7.010
7.110
147,700
+0.03(+0.42%)
Apr 25, 2007
7.070
7.120
6.990
7.080
274,200
-0.03(-0.42%)
Apr 24, 2007
7.090
7.200
7.040
7.110
238,700
-0.01(-0.14%)
Apr 23, 2007
7.050
7.120
7.030
7.120
476,400
+0.05(+0.71%)
Apr 20, 2007
7.160
7.160
7.050
7.070
252,400
-0.02(-0.28%)
Apr 19, 2007
6.960
7.100
6.850
7.090
279,900
+0.09(+1.29%)
Apr 18, 2007
7.080
7.100
6.900
7.000
448,800
-0.08(-1.13%)
Apr 17, 2007
7.550
7.550
7.030
7.080
178,000
-0.06(-0.84%)
Apr 16, 2007
7.100
7.140
7.060
7.140
159,200
+0.04(+0.56%)
Apr 13, 2007
7.080
7.120
7.050
7.100
108,200
+0.00(+0.00%)
Apr 12, 2007
7.020
7.110
7.020
7.100
173,100
+0.07(+1.00%)
Apr 11, 2007
7.060
7.100
7.020
7.030
153,600
-0.03(-0.42%)
Apr 10, 2007
7.060
7.100
7.020
7.060
114,500
+0.00(+0.00%)
Apr 09, 2007
7.050
7.090
7.040
7.060
188,800
-0.02(-0.28%)
Apr 05, 2007
7.180
7.180
7.030
7.080
202,100
-0.10(-1.39%)
Apr 04, 2007
7.200
7.200
7.090
7.180
112,500
-0.03(-0.42%)
Apr 03, 2007
7.140
7.230
7.120
7.210
323,600
+0.09(+1.26%)
Apr 02, 2007
7.130
7.140
7.070
7.120
125,300
+0.02(+0.28%)
Mar 30, 2007
7.050
7.100
7.040
7.100
196,900
+0.05(+0.71%)
Mar 29, 2007
7.110
7.110
7.030
7.050
123,900
-0.02(-0.28%)
Mar 28, 2007
7.040
7.070
7.020
7.070
121,900
+0.01(+0.14%)
Mar 27, 2007
7.080
7.110
7.040
7.060
221,800
-0.04(-0.56%)
Mar 26, 2007
7.230
7.230
7.080
7.100
170,500
-0.13(-1.80%)
Mar 23, 2007
7.290
7.340
7.230
7.230
105,300
-0.09(-1.23%)
Mar 22, 2007
7.250
7.330
7.180
7.320
306,600
+0.10(+1.39%)
Mar 21, 2007
7.060
7.240
7.050
7.220
256,100
+0.17(+2.41%)
Mar 20, 2007
7.010
7.100
6.990
7.050
512,900
+0.02(+0.28%)
Mar 19, 2007
7.030
7.090
6.990
7.030
288,900
+0.03(+0.43%)
Mar 16, 2007
7.030
7.080
6.940
7.000
387,200
-0.02(-0.28%)
Mar 15, 2007
6.880
7.030
6.860
7.020
279,800
+0.14(+2.03%)
Mar 14, 2007
6.900
6.950
6.860
6.880
363,800
-0.03(-0.43%)
Mar 13, 2007
6.960
7.010
6.900
6.910
323,900
-0.05(-0.72%)
Mar 12, 2007
6.930
7.000
6.900
6.960
304,300
+0.03(+0.43%)
Mar 09, 2007
6.940
6.970
6.900
6.930
225,500
+0.03(+0.43%)
Mar 08, 2007
6.930
6.970
6.810
6.900
217,900
+0.00(+0.00%)
Mar 07, 2007
6.760
6.940
6.720
6.900
206,000
+0.11(+1.62%)
Mar 06, 2007
6.760
6.850
6.710
6.790
240,800
+0.06(+0.89%)
Mar 05, 2007
6.710
6.800
6.650
6.730
332,700
-0.01(-0.15%)
Mar 02, 2007
6.860
6.880
6.740
6.740
250,100
-0.14(-2.03%)
Mar 01, 2007
6.740
6.920
6.680
6.880
301,268
+0.06(+0.88%)
Feb 28, 2007
6.820
6.890
6.770
6.820
251,700
-0.03(-0.44%)
Feb 27, 2007
6.980
7.020
6.830
6.850
232,800
-0.19(-2.70%)
Feb 26, 2007
7.030
7.070
6.990
7.040
164,100
+0.01(+0.14%)
Feb 23, 2007
7.040
7.090
6.960
7.030
210,500
-0.04(-0.57%)
Feb 22, 2007
7.100
7.100
6.980
7.070
279,500
-0.01(-0.14%)
Feb 21, 2007
7.090
7.150
7.020
7.080
267,700
-0.02(-0.28%)
Feb 20, 2007
7.000
7.120
6.960
7.100
185,600
+0.10(+1.43%)
Feb 16, 2007
6.980
7.030
6.850
7.000
218,800
+0.02(+0.29%)
Feb 15, 2007
7.000
7.000
6.940
6.980
211,600
-0.02(-0.29%)
Feb 14, 2007
7.000
7.050
6.950
7.000
406,879
+0.01(+0.14%)
Feb 13, 2007
6.690
7.030
6.690
6.990
438,121
+0.19(+2.79%)
Feb 12, 2007
6.750
6.820
6.720
6.800
179,527
+0.04(+0.59%)
Feb 09, 2007
6.900
6.950
6.750
6.760
151,400
-0.15(-2.17%)
Feb 08, 2007
6.870
6.960
6.850
6.910
197,400
+0.07(+1.02%)
Feb 07, 2007
6.930
6.970
6.830
6.840
177,100
-0.10(-1.44%)
Feb 06, 2007
6.990
6.990
6.790
6.940
378,400
+0.31(+4.68%)
Feb 05, 2007
6.730
6.750
6.580
6.630
231,400
-0.12(-1.78%)
Feb 02, 2007
6.810
6.810
6.730
6.750
117,900
-0.05(-0.74%)
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
.