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
)
75.15
-0.42 (-0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2015
9.620
9.680
9.520
9.640
210,720
+0.15(+1.58%)
Jun 29, 2015
9.670
9.740
9.470
9.490
228,428
-0.24(-2.47%)
Jun 26, 2015
9.860
9.880
9.720
9.730
570,044
-0.08(-0.82%)
Jun 25, 2015
9.720
9.810
9.620
9.810
171,721
+0.15(+1.55%)
Jun 24, 2015
9.740
9.740
9.611
9.660
188,245
-0.08(-0.82%)
Jun 23, 2015
9.550
9.750
9.550
9.740
157,990
+0.20(+2.10%)
Jun 22, 2015
9.680
9.770
9.500
9.540
246,941
-0.07(-0.73%)
Jun 19, 2015
9.580
9.630
9.480
9.610
185,989
+0.04(+0.42%)
Jun 18, 2015
9.410
9.570
9.410
9.570
164,261
+0.21(+2.24%)
Jun 17, 2015
9.470
9.500
9.340
9.360
123,761
-0.06(-0.64%)
Jun 16, 2015
9.420
9.470
9.310
9.420
229,721
+0.01(+0.11%)
Jun 15, 2015
9.350
9.480
9.320
9.410
323,704
+0.00(+0.00%)
Jun 12, 2015
9.420
9.450
9.400
9.410
125,352
-0.06(-0.63%)
Jun 11, 2015
9.380
9.520
9.360
9.470
224,736
+0.12(+1.28%)
Jun 10, 2015
9.310
9.470
9.310
9.350
214,794
+0.11(+1.19%)
Jun 09, 2015
9.210
9.300
9.170
9.240
164,218
+0.04(+0.43%)
Jun 08, 2015
9.100
9.220
9.080
9.200
164,072
+0.10(+1.10%)
Jun 05, 2015
9.080
9.110
8.970
9.100
146,570
+0.02(+0.22%)
Jun 04, 2015
9.150
9.150
9.055
9.080
174,982
-0.15(-1.63%)
Jun 03, 2015
9.070
9.260
9.030
9.230
195,252
+0.14(+1.54%)
Jun 02, 2015
8.990
9.130
8.970
9.090
141,489
+0.04(+0.44%)
Jun 01, 2015
9.100
9.130
8.940
9.050
125,912
-0.02(-0.22%)
May 29, 2015
9.140
9.190
9.030
9.070
118,824
-0.06(-0.66%)
May 28, 2015
9.170
9.190
9.070
9.130
108,771
-0.08(-0.87%)
May 27, 2015
9.080
9.240
9.060
9.210
115,058
+0.15(+1.66%)
May 26, 2015
9.270
9.291
9.035
9.060
126,406
-0.26(-2.79%)
May 22, 2015
9.430
9.320
9.320
9.320
94,000
-0.11(-1.17%)
May 21, 2015
9.500
9.650
9.430
9.430
139,781
-0.09(-0.95%)
May 20, 2015
9.410
9.560
9.330
9.520
140,468
+0.11(+1.17%)
May 19, 2015
9.350
9.440
9.290
9.410
139,551
+0.05(+0.53%)
May 18, 2015
9.330
9.420
9.250
9.360
123,648
+0.01(+0.11%)
May 15, 2015
9.450
9.500
9.320
9.350
101,342
-0.09(-0.95%)
May 14, 2015
9.450
9.550
9.425
9.440
147,161
-0.01(-0.11%)
May 13, 2015
9.370
9.490
9.370
9.450
144,952
+0.10(+1.07%)
May 12, 2015
9.340
9.420
9.190
9.350
182,480
-0.01(-0.11%)
May 11, 2015
9.330
9.440
9.330
9.360
146,107
+0.00(+0.00%)
May 08, 2015
9.290
9.430
9.290
9.360
220,737
+0.14(+1.52%)
May 07, 2015
9.090
9.270
9.090
9.220
171,478
+0.11(+1.21%)
May 06, 2015
9.080
9.150
9.050
9.110
302,569
+0.04(+0.44%)
May 05, 2015
9.150
9.210
9.030
9.070
307,439
-0.08(-0.87%)
May 04, 2015
9.110
9.230
9.110
9.150
161,299
+0.07(+0.77%)
May 01, 2015
9.050
9.170
9.020
9.080
668,948
+0.04(+0.44%)
Apr 30, 2015
9.010
9.130
8.780
9.040
451,294
+0.19(+2.15%)
Apr 29, 2015
9.250
9.250
8.650
8.850
385,091
-0.36(-3.91%)
Apr 28, 2015
9.140
9.240
9.090
9.210
98,250
+0.05(+0.55%)
Apr 27, 2015
9.160
9.220
9.040
9.160
161,039
-0.03(-0.33%)
Apr 24, 2015
9.280
9.280
9.130
9.190
115,452
-0.05(-0.54%)
Apr 23, 2015
9.230
9.290
9.150
9.240
117,447
+0.02(+0.22%)
Apr 22, 2015
9.250
9.250
9.110
9.220
169,708
-0.02(-0.22%)
Apr 21, 2015
9.400
9.431
9.230
9.240
127,106
-0.12(-1.28%)
Apr 20, 2015
9.170
9.360
9.150
9.360
181,382
+0.24(+2.63%)
Apr 17, 2015
9.270
9.290
9.060
9.120
231,638
-0.23(-2.46%)
Apr 16, 2015
9.380
9.435
9.350
9.350
116,998
-0.08(-0.85%)
Apr 15, 2015
9.460
9.500
9.410
9.430
213,327
-0.02(-0.21%)
Apr 14, 2015
9.580
9.600
9.450
9.450
111,906
-0.16(-1.66%)
Apr 13, 2015
9.770
9.800
9.600
9.610
145,999
-0.14(-1.44%)
Apr 10, 2015
9.600
9.760
9.550
9.750
240,152
+0.20(+2.09%)
Apr 09, 2015
9.690
9.820
9.550
9.550
690,925
-0.11(-1.14%)
Apr 08, 2015
9.400
9.744
9.400
9.660
563,475
+0.24(+2.55%)
Apr 07, 2015
9.360
9.550
9.310
9.420
337,277
+0.04(+0.43%)
Apr 06, 2015
9.310
9.420
9.310
9.380
210,427
-0.01(-0.11%)
Apr 02, 2015
9.360
9.390
9.390
9.390
155,500
+0.02(+0.21%)
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
.