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 (%)
Jun 29, 2007
7.460
7.500
7.340
7.350
202,400
-0.07(-0.94%)
Jun 28, 2007
7.450
7.490
7.400
7.420
162,800
-0.01(-0.13%)
Jun 27, 2007
7.330
7.450
7.300
7.430
294,800
+0.04(+0.54%)
Jun 26, 2007
7.410
7.460
7.310
7.390
298,200
+0.01(+0.14%)
Jun 25, 2007
7.300
7.490
7.230
7.380
395,200
+0.08(+1.10%)
Jun 22, 2007
7.300
7.340
7.170
7.300
747,300
-0.03(-0.41%)
Jun 21, 2007
7.240
7.330
7.210
7.330
183,900
+0.07(+0.96%)
Jun 20, 2007
7.550
7.560
7.240
7.260
404,900
-0.29(-3.84%)
Jun 19, 2007
7.510
7.590
7.470
7.550
241,000
+0.00(+0.00%)
Jun 18, 2007
7.580
7.650
7.450
7.550
200,600
-0.06(-0.79%)
Jun 15, 2007
7.650
7.650
7.480
7.610
413,400
+0.10(+1.33%)
Jun 14, 2007
7.430
7.510
7.410
7.510
234,800
+0.07(+0.94%)
Jun 13, 2007
7.330
7.470
7.310
7.440
143,300
+0.10(+1.36%)
Jun 12, 2007
7.380
7.450
7.290
7.340
223,500
-0.08(-1.08%)
Jun 11, 2007
7.470
7.480
7.340
7.420
143,000
+0.02(+0.27%)
Jun 08, 2007
7.350
7.410
7.240
7.400
131,300
+0.04(+0.54%)
Jun 07, 2007
7.460
7.490
7.340
7.360
206,000
-0.14(-1.87%)
Jun 06, 2007
7.440
7.540
7.410
7.500
353,330
+0.00(+0.00%)
Jun 05, 2007
7.470
7.510
7.420
7.500
298,600
-0.01(-0.13%)
Jun 04, 2007
7.410
7.510
7.360
7.510
262,500
+0.07(+0.94%)
Jun 01, 2007
7.500
7.520
7.430
7.440
169,700
-0.04(-0.53%)
May 31, 2007
7.400
7.480
7.290
7.480
491,400
+0.09(+1.22%)
May 30, 2007
7.350
7.420
7.230
7.390
210,400
+0.00(+0.00%)
May 29, 2007
7.320
7.390
7.250
7.390
241,700
+0.08(+1.09%)
May 25, 2007
7.210
7.330
7.150
7.310
220,100
+0.13(+1.81%)
May 24, 2007
7.310
7.380
7.130
7.180
217,300
-0.14(-1.91%)
May 23, 2007
7.460
7.540
7.290
7.320
306,000
-0.15(-2.01%)
May 22, 2007
7.370
7.500
7.370
7.470
232,900
+0.08(+1.08%)
May 21, 2007
7.390
7.490
7.290
7.390
202,778
+0.01(+0.14%)
May 18, 2007
7.340
7.400
7.220
7.380
219,400
+0.04(+0.54%)
May 17, 2007
7.300
7.360
7.230
7.340
215,600
+0.01(+0.14%)
May 16, 2007
7.360
7.410
7.250
7.330
201,000
+0.00(+0.00%)
May 15, 2007
7.350
7.490
7.320
7.330
303,300
-0.03(-0.41%)
May 14, 2007
7.300
7.440
7.250
7.360
380,400
-0.04(-0.54%)
May 11, 2007
7.370
7.450
7.340
7.400
244,100
+0.05(+0.68%)
May 10, 2007
7.500
7.530
7.330
7.350
442,100
-0.31(-4.05%)
May 09, 2007
7.530
7.760
7.490
7.660
594,500
+0.12(+1.59%)
May 08, 2007
7.530
7.610
7.510
7.540
449,000
-0.03(-0.40%)
May 07, 2007
7.410
7.640
7.410
7.570
607,400
+0.20(+2.71%)
May 04, 2007
7.290
7.390
7.280
7.370
455,800
+0.08(+1.10%)
May 03, 2007
7.550
7.550
7.151
7.290
407,430
+0.14(+1.96%)
May 02, 2007
7.030
7.190
7.020
7.150
300,600
+0.11(+1.56%)
May 01, 2007
6.960
7.110
6.920
7.040
367,800
+0.08(+1.15%)
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%)
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
.