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 (%)
May 31, 2013
6.620
6.700
6.590
6.660
239,375
-0.01(-0.15%)
May 30, 2013
6.600
6.680
6.580
6.670
61,209
+0.07(+1.06%)
May 29, 2013
6.570
6.630
6.530
6.600
67,431
+0.00(+0.00%)
May 28, 2013
6.530
6.650
6.420
6.600
547,284
+0.13(+2.01%)
May 24, 2013
6.330
6.480
6.310
6.470
51,487
+0.09(+1.41%)
May 23, 2013
6.450
6.580
6.300
6.380
195,896
-0.11(-1.69%)
May 22, 2013
6.640
6.700
6.410
6.490
128,152
-0.18(-2.70%)
May 21, 2013
6.680
6.700
6.600
6.670
43,722
-0.02(-0.30%)
May 20, 2013
6.590
6.700
6.570
6.690
89,797
+0.07(+1.06%)
May 17, 2013
6.600
6.690
6.480
6.620
120,391
+0.00(+0.00%)
May 16, 2013
6.610
6.670
6.550
6.620
77,940
-0.02(-0.30%)
May 15, 2013
6.570
6.650
6.550
6.640
512,212
+0.09(+1.37%)
May 13, 2013
6.540
6.630
6.530
6.550
82,390
+0.02(+0.31%)
May 10, 2013
6.510
6.560
6.470
6.530
103,049
+0.01(+0.15%)
May 09, 2013
6.470
6.580
6.410
6.520
110,158
+0.05(+0.77%)
May 08, 2013
6.420
6.490
6.410
6.470
55,968
+0.00(+0.00%)
May 07, 2013
6.480
6.530
6.420
6.470
83,381
-0.05(-0.77%)
May 06, 2013
6.420
6.540
6.400
6.520
86,387
+0.12(+1.87%)
May 03, 2013
6.390
6.500
6.300
6.400
143,268
+0.10(+1.59%)
May 02, 2013
6.430
6.550
6.250
6.300
87,469
-0.07(-1.10%)
May 01, 2013
6.480
6.540
6.360
6.370
207,938
-0.12(-1.85%)
Apr 30, 2013
6.480
6.550
6.430
6.490
173,872
+0.03(+0.46%)
Apr 29, 2013
6.450
6.520
6.405
6.460
246,249
+0.07(+1.10%)
Apr 26, 2013
6.430
6.460
6.340
6.390
144,326
-0.04(-0.62%)
Apr 25, 2013
6.260
6.490
6.260
6.430
160,354
+0.17(+2.72%)
Apr 24, 2013
6.160
6.280
6.150
6.260
92,111
+0.08(+1.29%)
Apr 23, 2013
6.240
6.240
6.120
6.180
122,429
-0.01(-0.16%)
Apr 22, 2013
6.140
6.220
5.990
6.190
121,654
+0.04(+0.65%)
Apr 19, 2013
6.160
6.240
6.130
6.150
139,808
-0.02(-0.32%)
Apr 18, 2013
6.090
6.210
6.070
6.170
177,462
+0.07(+1.15%)
Apr 17, 2013
6.110
6.190
6.000
6.100
153,489
-0.04(-0.65%)
Apr 16, 2013
6.070
6.150
6.010
6.140
97,917
+0.09(+1.49%)
Apr 15, 2013
6.170
6.230
6.030
6.050
176,476
-0.17(-2.73%)
Apr 12, 2013
6.140
6.230
6.051
6.220
96,752
+0.04(+0.65%)
Apr 11, 2013
6.170
6.200
6.140
6.180
157,348
-0.02(-0.32%)
Apr 10, 2013
6.190
6.250
6.100
6.200
147,639
+0.05(+0.81%)
Apr 09, 2013
6.280
6.280
6.150
6.150
114,040
-0.14(-2.23%)
Apr 08, 2013
6.150
6.320
6.105
6.290
149,743
+0.14(+2.28%)
Apr 05, 2013
6.150
6.250
6.100
6.150
207,313
-0.14(-2.23%)
Apr 04, 2013
6.330
6.360
6.250
6.290
162,517
-0.02(-0.32%)
Apr 03, 2013
6.410
6.410
6.300
6.310
81,436
-0.11(-1.71%)
Apr 02, 2013
6.370
6.480
6.370
6.420
105,485
+0.06(+0.94%)
Apr 01, 2013
6.360
6.410
6.250
6.360
136,520
-0.02(-0.31%)
Mar 28, 2013
6.450
6.450
6.300
6.380
147,384
-0.05(-0.78%)
Mar 27, 2013
6.500
6.500
6.400
6.430
150,284
-0.12(-1.83%)
Mar 26, 2013
6.550
6.590
6.490
6.550
246,038
+0.02(+0.31%)
Mar 25, 2013
6.380
6.530
6.380
6.530
227,251
+0.17(+2.67%)
Mar 22, 2013
6.440
6.500
6.310
6.360
121,364
-0.08(-1.24%)
Mar 21, 2013
6.470
6.520
6.415
6.440
164,859
-0.10(-1.53%)
Mar 20, 2013
6.540
6.540
6.430
6.540
124,655
+0.01(+0.15%)
Mar 19, 2013
6.470
6.560
6.460
6.530
69,573
+0.05(+0.77%)
Mar 18, 2013
6.480
6.510
6.400
6.480
164,430
-0.07(-1.07%)
Mar 15, 2013
6.490
6.550
6.460
6.550
200,419
+0.03(+0.46%)
Mar 14, 2013
6.350
6.540
6.350
6.520
134,029
+0.17(+2.68%)
Mar 13, 2013
6.380
6.390
6.310
6.350
69,185
-0.01(-0.16%)
Mar 12, 2013
6.310
6.430
6.310
6.360
81,196
+0.02(+0.32%)
Mar 11, 2013
6.380
6.450
6.270
6.340
172,722
-0.11(-1.71%)
Mar 08, 2013
6.500
6.520
6.420
6.450
129,414
+0.00(+0.00%)
Mar 07, 2013
6.400
6.470
6.330
6.450
117,850
+0.04(+0.62%)
Mar 06, 2013
6.470
6.470
6.330
6.410
143,202
-0.06(-0.93%)
Mar 05, 2013
6.400
6.500
6.330
6.470
203,941
+0.04(+0.62%)
Mar 04, 2013
6.370
6.530
6.370
6.430
168,494
+0.04(+0.63%)
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
.