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
)
75.82
+1.04 (+1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003
3.405
3.500
3.320
3.430
73,400
-0.07(-2.00%)
Jul 30, 2003
3.650
3.650
3.320
3.500
117,400
+0.08(+2.34%)
Jul 29, 2003
3.620
3.720
3.310
3.420
195,600
-0.22(-6.04%)
Jul 28, 2003
3.430
3.700
3.430
3.640
117,900
+0.07(+1.96%)
Jul 25, 2003
3.690
3.690
3.400
3.570
79,100
-0.01(-0.28%)
Jul 24, 2003
3.500
3.600
3.430
3.580
44,300
+0.17(+4.99%)
Jul 23, 2003
3.405
3.500
3.310
3.410
68,200
+0.05(+1.49%)
Jul 22, 2003
3.470
3.520
3.310
3.360
173,700
-0.03(-0.88%)
Jul 21, 2003
3.440
3.520
3.340
3.390
95,500
-0.05(-1.45%)
Jul 18, 2003
3.370
3.590
3.350
3.440
66,300
+0.03(+0.88%)
Jul 17, 2003
3.680
3.700
3.410
3.410
187,300
-0.24(-6.58%)
Jul 16, 2003
3.510
3.750
3.481
3.650
138,100
+0.10(+2.82%)
Jul 15, 2003
3.460
3.550
3.400
3.550
129,200
+0.07(+2.01%)
Jul 14, 2003
3.450
3.550
3.330
3.480
105,700
-0.02(-0.57%)
Jul 11, 2003
3.550
3.650
3.280
3.500
170,600
+0.02(+0.57%)
Jul 10, 2003
3.290
3.500
3.200
3.480
379,400
+0.25(+7.74%)
Jul 09, 2003
3.225
3.280
3.150
3.230
359,300
+0.01(+0.31%)
Jul 08, 2003
3.240
4.850
3.200
3.220
384,200
-0.03(-0.92%)
Jul 07, 2003
3.200
3.250
3.200
3.250
535,100
+0.05(+1.56%)
Jul 03, 2003
3.220
3.220
3.170
3.200
120,700
+0.01(+0.31%)
Jul 02, 2003
3.120
3.250
3.120
3.190
232,492
-0.03(-0.93%)
Jul 01, 2003
3.200
3.300
3.180
3.220
490,100
+0.00(+0.00%)
Jun 30, 2003
3.240
3.270
3.190
3.220
220,900
+0.02(+0.63%)
Jun 27, 2003
3.230
3.250
3.200
3.200
222,400
-0.05(-1.54%)
Jun 26, 2003
3.230
3.250
3.200
3.250
597,900
+0.03(+0.93%)
Jun 25, 2003
3.220
3.240
3.210
3.220
167,800
+0.00(+0.00%)
Jun 24, 2003
3.210
3.240
3.200
3.220
484,100
+0.00(+0.00%)
Jun 23, 2003
3.240
3.250
3.190
3.220
242,200
+0.00(+0.00%)
Jun 20, 2003
3.190
3.250
3.190
3.220
269,100
+0.01(+0.31%)
Jun 19, 2003
3.200
3.250
3.200
3.210
114,800
+0.00(+0.00%)
Jun 18, 2003
3.210
3.250
3.200
3.210
114,400
-0.03(-0.93%)
Jun 17, 2003
3.240
3.250
3.200
3.240
61,900
-0.01(-0.31%)
Jun 16, 2003
3.250
3.260
3.200
3.250
138,700
+0.03(+0.93%)
Jun 13, 2003
3.210
3.252
3.200
3.220
115,000
-0.01(-0.31%)
Jun 12, 2003
3.240
3.250
3.200
3.230
108,800
+0.00(+0.00%)
Jun 11, 2003
3.250
3.250
3.180
3.230
240,300
+0.03(+0.94%)
Jun 10, 2003
3.140
3.250
3.140
3.200
587,600
+0.19(+6.31%)
Jun 09, 2003
2.990
3.090
2.930
3.010
116,800
+0.02(+0.67%)
Jun 06, 2003
3.070
3.100
2.920
2.990
135,000
-0.09(-2.89%)
Jun 05, 2003
3.030
3.100
2.951
3.079
247,400
+0.09(+2.98%)
Jun 04, 2003
2.900
3.100
2.860
2.990
591,500
+0.07(+2.40%)
Jun 03, 2003
2.840
2.920
2.800
2.920
224,800
+0.12(+4.29%)
Jun 02, 2003
2.830
2.880
2.800
2.800
125,500
-0.05(-1.75%)
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%)
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
.