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 30, 2008
8.080
8.080
7.900
7.950
316,878
-0.14(-1.73%)
Jun 27, 2008
8.050
8.190
7.900
8.090
1,020,353
+0.04(+0.50%)
Jun 26, 2008
7.920
8.070
7.860
8.050
348,938
+0.05(+0.63%)
Jun 25, 2008
7.990
8.090
7.950
8.000
332,070
+0.01(+0.13%)
Jun 24, 2008
7.980
8.150
7.970
7.990
253,318
-0.11(-1.36%)
Jun 23, 2008
8.140
8.150
8.000
8.100
189,390
+0.00(+0.00%)
Jun 20, 2008
8.130
8.130
7.960
8.100
339,797
-0.05(-0.61%)
Jun 19, 2008
8.000
8.150
8.000
8.150
117,309
+0.16(+2.00%)
Jun 18, 2008
8.000
8.100
7.960
7.990
192,666
-0.03(-0.37%)
Jun 17, 2008
8.080
8.080
7.980
8.020
115,536
-0.06(-0.74%)
Jun 16, 2008
8.150
8.150
7.960
8.080
127,314
-0.05(-0.62%)
Jun 13, 2008
8.110
8.150
8.000
8.130
148,662
+0.12(+1.50%)
Jun 12, 2008
8.050
8.060
7.990
8.010
223,336
+0.01(+0.12%)
Jun 11, 2008
8.070
8.090
7.970
8.000
181,764
-0.11(-1.36%)
Jun 10, 2008
8.040
8.150
7.840
8.110
277,510
+0.04(+0.50%)
Jun 09, 2008
8.210
8.230
8.040
8.070
167,114
-0.13(-1.59%)
Jun 06, 2008
8.480
8.520
8.200
8.200
134,131
-0.36(-4.21%)
Jun 05, 2008
8.400
8.560
8.360
8.560
265,247
+0.15(+1.78%)
Jun 04, 2008
8.340
8.450
8.290
8.410
150,458
+0.04(+0.48%)
Jun 03, 2008
8.310
8.500
8.310
8.370
337,076
+0.13(+1.58%)
Jun 02, 2008
8.480
8.480
8.210
8.240
195,565
-0.28(-3.29%)
May 30, 2008
8.520
8.540
8.450
8.520
500,618
+0.02(+0.24%)
May 29, 2008
8.270
8.500
8.270
8.500
801,443
+0.19(+2.29%)
May 28, 2008
8.210
8.330
8.150
8.310
136,565
+0.15(+1.84%)
May 27, 2008
8.270
8.300
8.140
8.160
158,139
-0.09(-1.09%)
May 26, 2008
8.390
8.390
8.200
8.250
0
+0.00(+0.00%)
May 23, 2008
8.390
8.390
8.200
8.250
130,129
-0.20(-2.37%)
May 22, 2008
8.440
8.540
8.380
8.450
511,910
+0.01(+0.12%)
May 21, 2008
8.480
8.580
8.380
8.440
255,087
-0.01(-0.12%)
May 20, 2008
8.210
8.520
8.070
8.450
437,255
+0.19(+2.30%)
May 19, 2008
8.220
8.400
8.010
8.260
417,714
-0.01(-0.12%)
May 16, 2008
8.440
8.440
8.150
8.270
211,077
-0.13(-1.55%)
May 15, 2008
8.430
8.470
8.240
8.400
155,985
-0.09(-1.06%)
May 14, 2008
8.570
8.590
8.460
8.490
190,788
-0.08(-0.93%)
May 13, 2008
8.550
8.590
8.380
8.570
191,977
+0.07(+0.82%)
May 12, 2008
8.500
8.550
8.470
8.500
275,196
+0.02(+0.24%)
May 09, 2008
8.330
8.500
8.280
8.480
93,017
+0.06(+0.71%)
May 08, 2008
8.440
8.440
8.280
8.420
288,027
-0.02(-0.24%)
May 07, 2008
8.510
8.520
8.440
8.440
311,909
-0.08(-0.94%)
May 06, 2008
8.550
8.550
8.410
8.520
232,827
-0.05(-0.58%)
May 05, 2008
8.350
8.660
8.330
8.570
299,671
-0.18(-2.06%)
May 02, 2008
8.710
9.020
8.620
8.750
568,473
+0.08(+0.92%)
May 01, 2008
9.240
9.240
8.381
8.670
288,923
-0.20(-2.25%)
Apr 30, 2008
8.750
9.080
8.680
8.870
409,868
+0.19(+2.19%)
Apr 29, 2008
8.520
8.750
8.440
8.680
1,570,150
+0.16(+1.88%)
Apr 28, 2008
8.500
8.580
8.430
8.520
211,769
+0.03(+0.35%)
Apr 25, 2008
8.560
8.580
8.380
8.490
192,620
-0.05(-0.59%)
Apr 24, 2008
8.360
8.550
8.300
8.540
294,789
+0.18(+2.15%)
Apr 23, 2008
8.340
8.450
8.250
8.360
117,610
+0.04(+0.48%)
Apr 22, 2008
8.340
8.430
8.220
8.320
498,521
-0.08(-0.95%)
Apr 21, 2008
8.320
8.420
8.240
8.400
281,236
+0.01(+0.12%)
Apr 18, 2008
8.400
8.440
8.230
8.390
463,855
+0.10(+1.21%)
Apr 17, 2008
8.240
8.380
8.230
8.290
484,100
+0.00(+0.00%)
Apr 16, 2008
8.100
8.370
8.100
8.290
226,249
+0.25(+3.11%)
Apr 15, 2008
8.030
8.100
7.990
8.040
225,963
+0.03(+0.37%)
Apr 14, 2008
7.980
8.080
7.900
8.010
249,458
+0.00(+0.00%)
Apr 11, 2008
8.130
8.130
7.990
8.010
264,600
-0.21(-2.55%)
Apr 10, 2008
8.100
8.230
7.960
8.220
208,100
+0.10(+1.23%)
Apr 09, 2008
8.230
8.280
8.100
8.120
159,895
-0.11(-1.34%)
Apr 08, 2008
8.240
8.280
8.160
8.230
217,900
-0.02(-0.24%)
Apr 07, 2008
8.240
8.270
8.190
8.250
201,700
+0.05(+0.61%)
Apr 04, 2008
8.030
8.250
7.760
8.200
290,903
+0.11(+1.36%)
Apr 03, 2008
8.060
8.150
7.980
8.090
174,500
-0.01(-0.12%)
Apr 02, 2008
7.800
8.100
7.800
8.100
321,488
-0.11(-1.34%)
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
.