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
)
73.79
-0.98 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2014
8.510
8.600
8.450
8.530
183,326
+0.00(+0.00%)
May 29, 2014
8.540
8.575
8.460
8.530
137,093
+0.03(+0.35%)
May 28, 2014
8.630
8.670
8.500
8.500
207,512
-0.16(-1.85%)
May 27, 2014
8.560
8.750
8.540
8.660
240,274
+0.14(+1.64%)
May 23, 2014
8.520
8.520
8.520
8.520
233,900
+0.02(+0.23%)
May 22, 2014
8.500
8.560
8.450
8.500
133,795
+0.00(+0.00%)
May 21, 2014
8.430
8.530
8.410
8.500
492,478
+0.07(+0.83%)
May 20, 2014
8.480
8.520
8.360
8.430
502,940
-0.10(-1.17%)
May 19, 2014
8.460
8.615
8.420
8.530
118,646
+0.02(+0.24%)
May 16, 2014
8.450
8.530
8.420
8.510
173,446
+0.04(+0.47%)
May 15, 2014
8.310
8.521
8.280
8.470
446,823
+0.11(+1.32%)
May 14, 2014
8.500
8.500
8.320
8.360
922,359
-0.17(-1.99%)
May 13, 2014
8.670
8.770
8.500
8.530
316,775
-0.16(-1.84%)
May 12, 2014
8.540
8.720
8.510
8.690
263,554
+0.16(+1.88%)
May 09, 2014
8.420
8.530
8.370
8.530
231,546
+0.08(+0.95%)
May 08, 2014
8.470
8.560
8.440
8.450
191,069
-0.04(-0.47%)
May 07, 2014
8.450
8.510
8.330
8.490
250,442
+0.04(+0.47%)
May 06, 2014
8.470
8.548
8.400
8.450
237,334
-0.08(-0.94%)
May 05, 2014
8.560
8.589
8.450
8.530
152,426
-0.10(-1.16%)
May 02, 2014
8.640
8.760
8.600
8.630
202,436
-0.02(-0.23%)
May 01, 2014
8.580
8.720
8.480
8.650
1,752,379
+0.08(+0.93%)
Apr 30, 2014
8.460
8.630
8.420
8.570
225,342
+0.07(+0.82%)
Apr 29, 2014
8.400
8.540
8.370
8.500
309,489
+0.15(+1.80%)
Apr 28, 2014
8.490
8.620
8.290
8.350
582,474
-0.13(-1.53%)
Apr 25, 2014
8.670
8.700
8.480
8.480
394,909
-0.19(-2.19%)
Apr 24, 2014
8.850
8.850
8.590
8.670
212,680
-0.20(-2.25%)
Apr 23, 2014
8.740
9.070
8.720
8.870
226,703
-0.10(-1.11%)
Apr 22, 2014
8.980
9.050
8.920
8.970
186,280
-0.02(-0.22%)
Apr 21, 2014
8.970
9.030
8.950
8.990
97,399
+0.00(+0.00%)
Apr 17, 2014
8.920
8.990
8.990
8.990
124,900
+0.08(+0.90%)
Apr 16, 2014
8.860
8.950
8.810
8.910
169,148
+0.11(+1.25%)
Apr 15, 2014
8.720
8.840
8.590
8.800
238,177
+0.08(+0.92%)
Apr 14, 2014
8.810
8.850
8.650
8.720
208,633
+0.00(+0.00%)
Apr 11, 2014
8.950
9.000
8.700
8.720
230,349
-0.26(-2.90%)
Apr 10, 2014
9.200
9.280
8.970
8.980
214,366
-0.26(-2.81%)
Apr 09, 2014
9.090
9.260
9.080
9.240
188,178
+0.19(+2.10%)
Apr 08, 2014
8.890
9.070
8.820
9.050
725,684
+0.18(+2.03%)
Apr 07, 2014
9.130
9.160
8.860
8.870
358,171
-0.30(-3.27%)
Apr 04, 2014
9.360
9.390
9.165
9.170
381,159
-0.11(-1.19%)
Apr 03, 2014
9.310
9.380
9.260
9.280
247,344
-0.01(-0.11%)
Apr 02, 2014
9.270
9.330
9.210
9.290
221,958
+0.05(+0.54%)
Apr 01, 2014
9.160
9.250
9.130
9.240
221,303
+0.08(+0.87%)
Mar 31, 2014
9.080
9.200
9.034
9.160
143,757
+0.10(+1.10%)
Mar 28, 2014
9.060
9.220
9.030
9.060
463,144
+0.01(+0.11%)
Mar 27, 2014
9.190
9.220
9.035
9.050
211,235
-0.12(-1.31%)
Mar 26, 2014
9.250
9.340
9.150
9.170
369,432
-0.07(-0.76%)
Mar 25, 2014
9.230
9.290
9.190
9.240
273,284
+0.06(+0.65%)
Mar 24, 2014
9.400
9.410
9.150
9.180
384,954
-0.23(-2.44%)
Mar 21, 2014
9.360
9.440
9.260
9.410
506,232
+0.11(+1.18%)
Mar 20, 2014
9.200
9.400
9.200
9.300
412,607
+0.10(+1.09%)
Mar 19, 2014
8.980
9.210
8.930
9.200
1,725,163
+0.20(+2.22%)
Mar 18, 2014
8.840
9.030
8.840
9.000
401,954
+0.17(+1.93%)
Mar 17, 2014
8.910
9.080
8.800
8.830
235,961
-0.07(-0.79%)
Mar 14, 2014
9.040
9.080
8.880
8.900
251,336
-0.13(-1.44%)
Mar 13, 2014
9.350
9.400
8.970
9.030
199,368
-0.31(-3.32%)
Mar 12, 2014
9.300
9.450
9.300
9.340
208,284
-0.03(-0.32%)
Mar 11, 2014
9.390
9.440
9.170
9.370
1,418,448
-0.03(-0.32%)
Mar 10, 2014
9.380
9.430
9.310
9.400
314,825
+0.04(+0.43%)
Mar 07, 2014
9.340
9.440
9.270
9.360
266,858
+0.02(+0.21%)
Mar 06, 2014
9.250
9.410
9.080
9.340
1,404,058
+0.07(+0.76%)
Mar 05, 2014
9.270
9.330
9.231
9.270
115,366
-0.02(-0.22%)
Mar 04, 2014
9.230
9.440
9.230
9.290
599,642
+0.12(+1.31%)
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
.