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 (%)
Jul 30, 2004
4.380
4.450
4.180
4.220
221,900
-0.18(-4.09%)
Jul 29, 2004
4.260
4.400
4.080
4.400
242,800
+0.20(+4.76%)
Jul 28, 2004
3.990
4.250
3.910
4.200
231,800
+0.18(+4.48%)
Jul 27, 2004
3.930
4.050
3.850
4.020
152,400
+0.00(+0.00%)
Jul 26, 2004
4.140
4.180
3.850
4.020
179,900
-0.08(-1.95%)
Jul 23, 2004
4.170
4.170
4.050
4.100
127,500
+0.00(+0.00%)
Jul 22, 2004
4.060
4.230
4.050
4.100
124,600
+0.05(+1.23%)
Jul 21, 2004
4.230
4.230
4.050
4.050
126,400
-0.18(-4.26%)
Jul 20, 2004
4.220
4.230
4.100
4.230
182,000
+0.05(+1.20%)
Jul 19, 2004
4.180
4.220
4.110
4.180
86,100
+0.05(+1.21%)
Jul 16, 2004
4.160
4.180
4.130
4.130
70,900
-0.03(-0.72%)
Jul 15, 2004
4.110
4.180
4.100
4.160
77,100
+0.04(+0.97%)
Jul 14, 2004
4.100
4.180
4.080
4.120
162,400
-0.01(-0.24%)
Jul 13, 2004
4.200
4.250
4.090
4.130
145,400
-0.03(-0.72%)
Jul 12, 2004
4.170
4.260
4.160
4.160
45,400
-0.01(-0.24%)
Jul 09, 2004
4.290
4.290
4.170
4.170
46,300
-0.08(-1.88%)
Jul 08, 2004
4.230
4.300
4.090
4.250
189,100
-0.05(-1.16%)
Jul 07, 2004
4.220
4.300
4.220
4.300
42,400
+0.01(+0.23%)
Jul 06, 2004
4.390
4.390
4.220
4.290
64,200
+0.03(+0.70%)
Jul 02, 2004
4.260
4.370
4.250
4.260
33,400
+0.01(+0.24%)
Jul 01, 2004
4.300
4.420
4.250
4.250
179,700
-0.11(-2.52%)
Jun 30, 2004
4.340
4.400
4.250
4.360
156,100
+0.02(+0.46%)
Jun 29, 2004
4.200
4.340
4.200
4.340
87,700
+0.09(+2.12%)
Jun 28, 2004
4.190
4.340
4.180
4.250
94,400
+0.02(+0.47%)
Jun 25, 2004
4.190
4.540
4.180
4.230
453,200
+0.04(+0.95%)
Jun 24, 2004
4.190
4.290
4.160
4.190
75,800
+0.01(+0.24%)
Jun 23, 2004
4.200
4.340
4.160
4.180
148,700
-0.04(-0.95%)
Jun 22, 2004
4.270
4.340
4.210
4.220
96,000
-0.02(-0.47%)
Jun 21, 2004
4.290
4.340
4.240
4.240
69,500
-0.13(-2.97%)
Jun 18, 2004
4.310
4.412
4.180
4.370
258,900
+0.04(+0.92%)
Jun 17, 2004
4.450
4.460
4.310
4.330
85,300
-0.12(-2.70%)
Jun 16, 2004
4.480
4.480
4.310
4.450
85,100
+0.01(+0.23%)
Jun 15, 2004
4.200
4.440
4.200
4.440
188,300
+0.19(+4.47%)
Jun 14, 2004
4.410
4.420
4.230
4.250
133,300
-0.16(-3.63%)
Jun 10, 2004
4.470
4.470
4.320
4.410
180,100
+0.06(+1.38%)
Jun 09, 2004
4.400
4.500
4.350
4.350
121,200
-0.07(-1.58%)
Jun 08, 2004
4.450
4.520
4.350
4.420
68,400
-0.08(-1.78%)
Jun 07, 2004
4.500
4.590
4.410
4.500
124,200
+0.10(+2.27%)
Jun 04, 2004
4.500
4.500
4.320
4.400
53,700
-0.03(-0.68%)
Jun 03, 2004
4.370
4.500
4.240
4.430
122,000
+0.11(+2.55%)
Jun 02, 2004
4.430
4.430
4.230
4.320
121,100
-0.01(-0.23%)
Jun 01, 2004
4.100
4.330
4.100
4.330
207,000
+0.21(+5.10%)
May 28, 2004
4.185
4.200
4.100
4.120
185,800
-0.06(-1.44%)
May 27, 2004
4.170
4.200
4.140
4.180
80,100
-0.02(-0.48%)
May 26, 2004
4.170
4.220
4.130
4.200
135,200
-0.12(-2.78%)
May 25, 2004
4.130
4.330
4.130
4.320
83,900
+0.10(+2.37%)
May 24, 2004
4.170
4.300
4.160
4.220
59,000
-0.03(-0.71%)
May 21, 2004
4.250
4.250
4.110
4.250
54,700
+0.12(+2.91%)
May 20, 2004
4.270
4.270
4.050
4.130
110,900
+0.02(+0.49%)
May 19, 2004
4.400
4.400
4.050
4.110
161,200
-0.16(-3.75%)
May 18, 2004
4.240
4.270
4.170
4.270
164,200
+0.12(+2.89%)
May 17, 2004
4.100
4.260
4.100
4.150
244,500
+0.04(+0.97%)
May 14, 2004
4.110
4.260
4.010
4.110
229,600
-0.03(-0.72%)
May 13, 2004
4.250
4.250
4.120
4.140
268,600
-0.06(-1.43%)
May 12, 2004
4.110
4.200
4.030
4.200
257,300
-0.04(-0.94%)
May 11, 2004
4.280
4.350
4.030
4.240
387,800
+0.20(+4.95%)
May 10, 2004
4.300
4.320
4.010
4.040
241,200
-0.21(-4.94%)
May 07, 2004
4.200
4.510
4.200
4.250
118,800
-0.17(-3.85%)
May 06, 2004
4.120
4.540
4.100
4.420
180,700
+0.21(+4.99%)
May 05, 2004
4.280
4.410
4.200
4.210
72,100
-0.09(-2.09%)
May 04, 2004
4.480
4.500
4.170
4.300
125,100
-0.10(-2.27%)
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
.