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, 2009
6.690
6.760
6.520
6.540
641,899
-0.20(-2.97%)
Jul 30, 2009
7.050
7.080
6.680
6.740
694,760
-0.25(-3.58%)
Jul 29, 2009
7.200
7.240
6.690
6.990
641,372
-0.39(-5.28%)
Jul 28, 2009
7.300
7.400
7.170
7.380
139,154
+0.07(+0.96%)
Jul 27, 2009
7.380
7.380
7.180
7.310
119,114
-0.08(-1.08%)
Jul 24, 2009
7.270
7.400
7.220
7.390
781
+0.04(+0.54%)
Jul 23, 2009
7.190
7.390
7.160
7.350
148,083
+0.12(+1.66%)
Jul 22, 2009
7.210
7.250
7.160
7.230
83,058
-0.02(-0.28%)
Jul 21, 2009
7.120
7.250
7.070
7.250
230,175
+0.15(+2.11%)
Jul 20, 2009
7.140
7.240
7.080
7.100
277,612
-0.03(-0.42%)
Jul 17, 2009
7.100
7.240
7.060
7.130
192,813
+0.02(+0.28%)
Jul 16, 2009
7.090
7.220
7.080
7.110
138,708
-0.04(-0.56%)
Jul 15, 2009
6.990
7.160
6.890
7.150
192,413
+0.23(+3.32%)
Jul 14, 2009
6.960
6.990
6.850
6.920
52,100
-0.06(-0.86%)
Jul 13, 2009
6.820
6.980
6.810
6.980
162,850
+0.17(+2.50%)
Jul 10, 2009
6.640
6.830
6.600
6.810
421,261
+0.11(+1.64%)
Jul 09, 2009
6.840
6.860
6.590
6.700
124,178
-0.12(-1.76%)
Jul 08, 2009
6.770
6.885
6.740
6.820
246,713
+0.06(+0.89%)
Jul 07, 2009
6.770
6.860
6.730
6.760
189,607
-0.02(-0.29%)
Jul 06, 2009
6.890
6.910
6.690
6.780
523,720
-0.15(-2.16%)
Jul 02, 2009
7.120
7.120
6.930
6.930
159,237
-0.20(-2.81%)
Jul 01, 2009
7.180
7.280
7.100
7.130
202,059
+0.01(+0.14%)
Jun 30, 2009
7.200
7.234
7.120
7.120
207,028
-0.08(-1.11%)
Jun 29, 2009
7.210
7.250
7.020
7.200
146,707
+0.02(+0.28%)
Jun 26, 2009
7.110
7.210
7.110
7.180
409,372
+0.01(+0.14%)
Jun 25, 2009
7.110
7.170
7.060
7.170
138,058
+0.10(+1.41%)
Jun 24, 2009
7.160
7.180
7.030
7.070
101,969
-0.03(-0.42%)
Jun 23, 2009
7.120
7.220
7.100
7.100
154,130
+0.01(+0.14%)
Jun 22, 2009
7.260
7.310
7.040
7.090
381,770
-0.20(-2.74%)
Jun 19, 2009
7.140
7.310
7.140
7.290
324,843
+0.10(+1.39%)
Jun 18, 2009
7.090
7.200
7.040
7.190
83,578
+0.06(+0.84%)
Jun 17, 2009
7.060
7.200
7.060
7.130
108,768
+0.08(+1.13%)
Jun 16, 2009
7.200
7.200
6.970
7.050
127,792
-0.09(-1.26%)
Jun 15, 2009
7.100
7.170
6.970
7.140
203,715
-0.03(-0.42%)
Jun 12, 2009
7.230
7.230
7.020
7.170
167,853
-0.09(-1.24%)
Jun 11, 2009
7.210
7.300
7.130
7.260
231,553
+0.09(+1.26%)
Jun 10, 2009
7.110
7.210
7.000
7.170
290,198
+0.08(+1.13%)
Jun 09, 2009
7.260
7.280
7.070
7.090
86,901
-0.17(-2.34%)
Jun 08, 2009
7.250
7.380
7.040
7.260
349,483
+0.05(+0.69%)
Jun 05, 2009
7.350
7.400
7.150
7.210
104,399
-0.13(-1.77%)
Jun 04, 2009
7.210
7.340
7.110
7.340
125,341
+0.16(+2.23%)
Jun 03, 2009
7.110
7.190
7.020
7.180
96,237
+0.03(+0.42%)
Jun 02, 2009
7.160
7.300
7.120
7.150
235,793
-0.07(-0.97%)
Jun 01, 2009
7.340
7.400
7.180
7.220
277,919
-0.01(-0.14%)
May 29, 2009
7.090
7.230
6.980
7.230
233,787
+0.14(+1.97%)
May 28, 2009
7.220
7.260
6.970
7.090
275,044
-0.12(-1.66%)
May 27, 2009
7.150
7.280
7.020
7.210
243,912
-0.01(-0.14%)
May 26, 2009
6.950
7.340
6.950
7.220
267,101
+0.22(+3.14%)
May 22, 2009
7.020
7.060
6.880
7.000
118,897
+0.00(+0.00%)
May 21, 2009
7.150
7.170
6.900
7.000
274,986
-0.25(-3.45%)
May 20, 2009
7.380
7.420
7.240
7.250
173,900
-0.10(-1.36%)
May 19, 2009
7.350
7.480
7.220
7.350
100,581
-0.05(-0.68%)
May 18, 2009
7.260
7.460
7.200
7.400
116,202
+0.20(+2.78%)
May 15, 2009
7.270
7.340
7.160
7.200
181,423
-0.12(-1.64%)
May 14, 2009
7.220
7.430
7.180
7.320
189,243
+0.14(+1.95%)
May 13, 2009
7.330
7.380
7.160
7.180
101,592
-0.29(-3.88%)
May 12, 2009
7.480
7.510
7.300
7.470
118,619
+0.00(+0.00%)
May 11, 2009
7.390
7.550
7.280
7.470
154,880
-0.08(-1.06%)
May 08, 2009
7.500
7.610
7.280
7.550
190,697
+0.19(+2.58%)
May 07, 2009
7.710
7.710
7.290
7.360
739,168
-0.29(-3.79%)
May 06, 2009
7.660
7.660
7.410
7.650
204,267
+0.14(+1.86%)
May 05, 2009
7.670
7.690
7.500
7.510
168,936
-0.19(-2.47%)
May 04, 2009
7.760
7.770
7.680
7.700
260,509
-0.20(-2.53%)
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
.