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 (%)
May 30, 2003
2.900
2.900
2.830
2.850
235,600
-0.01(-0.35%)
May 29, 2003
2.850
2.900
2.790
2.860
953,400
+0.00(+0.00%)
May 28, 2003
2.800
2.880
2.800
2.860
124,200
+0.05(+1.78%)
May 27, 2003
2.800
2.840
2.790
2.810
106,800
+0.01(+0.36%)
May 23, 2003
2.900
2.900
2.780
2.800
68,400
-0.02(-0.67%)
May 22, 2003
2.860
2.870
2.790
2.819
284,600
-0.03(-1.09%)
May 21, 2003
2.850
2.860
2.800
2.850
33,600
+0.04(+1.42%)
May 20, 2003
2.840
2.850
2.810
2.810
32,200
+0.01(+0.36%)
May 19, 2003
2.950
2.950
2.800
2.800
105,100
-0.10(-3.45%)
May 16, 2003
2.890
2.940
2.750
2.900
166,000
+0.03(+1.05%)
May 15, 2003
2.950
2.950
2.800
2.870
64,500
+0.03(+1.06%)
May 14, 2003
2.820
2.900
2.800
2.840
65,600
-0.06(-2.07%)
May 13, 2003
2.810
2.900
2.800
2.900
105,500
+0.05(+1.75%)
May 12, 2003
2.820
2.900
2.790
2.850
86,400
+0.04(+1.42%)
May 09, 2003
2.890
2.890
2.800
2.810
27,000
+0.01(+0.36%)
May 08, 2003
2.840
2.920
2.800
2.800
52,700
-0.16(-5.41%)
May 07, 2003
2.940
2.970
2.800
2.960
195,000
+0.01(+0.34%)
May 06, 2003
2.910
2.950
2.850
2.950
235,200
+0.03(+1.03%)
May 05, 2003
2.980
3.000
2.800
2.920
82,700
+0.04(+1.39%)
May 02, 2003
2.870
3.000
2.750
2.880
73,600
+0.12(+4.35%)
May 01, 2003
2.820
2.900
2.730
2.760
52,500
-0.06(-2.13%)
Apr 30, 2003
2.790
2.900
2.770
2.820
89,500
-0.05(-1.74%)
Apr 29, 2003
2.890
3.000
2.820
2.870
89,300
-0.01(-0.35%)
Apr 28, 2003
2.840
2.940
2.790
2.880
133,700
+0.04(+1.41%)
Apr 25, 2003
2.780
2.850
2.780
2.840
32,900
+0.01(+0.35%)
Apr 24, 2003
2.520
2.860
2.520
2.830
51,700
+0.03(+1.07%)
Apr 23, 2003
2.710
2.840
2.710
2.800
124,800
+0.04(+1.45%)
Apr 22, 2003
2.700
2.790
2.700
2.760
93,100
+0.00(+0.00%)
Apr 21, 2003
2.760
2.770
2.710
2.760
54,300
+0.02(+0.73%)
Apr 17, 2003
2.970
3.000
2.620
2.740
134,000
+0.04(+1.48%)
Apr 16, 2003
2.740
2.810
2.650
2.700
152,200
+0.00(+0.00%)
Apr 15, 2003
2.720
2.770
2.680
2.700
130,100
-0.02(-0.74%)
Apr 14, 2003
2.650
2.750
2.650
2.720
122,100
+0.01(+0.37%)
Apr 11, 2003
2.730
2.740
2.650
2.710
113,500
-0.01(-0.37%)
Apr 10, 2003
2.740
2.740
2.650
2.720
57,700
+0.00(+0.00%)
Apr 09, 2003
2.740
2.780
2.700
2.720
79,700
-0.02(-0.73%)
Apr 08, 2003
2.710
2.740
2.610
2.740
123,300
+0.04(+1.48%)
Apr 07, 2003
2.670
2.800
2.660
2.700
157,700
+0.05(+1.89%)
Apr 04, 2003
2.750
2.810
2.600
2.650
79,400
-0.10(-3.64%)
Apr 03, 2003
2.760
2.800
2.640
2.750
99,100
-0.01(-0.36%)
Apr 02, 2003
2.590
2.790
2.590
2.760
108,100
+0.16(+6.15%)
Apr 01, 2003
2.510
2.630
2.500
2.600
166,400
+0.04(+1.56%)
Mar 31, 2003
2.570
2.700
2.500
2.560
145,302
-0.07(-2.66%)
Mar 28, 2003
2.600
2.690
2.580
2.630
129,800
-0.02(-0.75%)
Mar 27, 2003
2.610
2.680
2.570
2.650
52,500
+0.02(+0.76%)
Mar 26, 2003
2.650
2.700
2.630
2.630
63,800
-0.04(-1.50%)
Mar 25, 2003
2.530
2.710
2.530
2.670
81,500
+0.04(+1.56%)
Mar 24, 2003
2.510
2.680
2.500
2.629
52,806
-0.05(-1.90%)
Mar 21, 2003
2.850
2.850
2.610
2.680
206,008
+0.01(+0.37%)
Mar 20, 2003
2.670
2.690
2.621
2.670
49,500
-0.02(-0.74%)
Mar 19, 2003
2.580
2.750
2.580
2.690
75,300
-0.04(-1.47%)
Mar 18, 2003
2.560
2.790
2.560
2.730
95,970
+0.00(+0.00%)
Mar 17, 2003
2.440
2.730
2.430
2.730
86,298
+0.22(+8.72%)
Mar 14, 2003
2.590
2.630
2.500
2.511
76,084
-0.07(-2.67%)
Mar 13, 2003
2.580
2.600
2.500
2.580
81,100
-0.01(-0.39%)
Mar 12, 2003
2.500
2.600
2.500
2.590
129,900
+0.09(+3.60%)
Mar 11, 2003
2.670
2.670
2.500
2.500
136,900
-0.11(-4.21%)
Mar 10, 2003
2.550
2.620
2.550
2.610
46,500
-0.08(-2.97%)
Mar 07, 2003
2.550
2.750
2.550
2.690
74,400
-0.01(-0.37%)
Mar 06, 2003
2.690
2.750
2.550
2.700
37,300
+0.12(+4.65%)
Mar 05, 2003
2.520
2.610
2.500
2.580
72,500
+0.02(+0.78%)
Mar 04, 2003
2.610
2.650
2.500
2.560
70,300
-0.19(-6.91%)
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
.