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
)
76.11
+0.96 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2010
6.590
6.630
6.430
6.590
342,535
+0.07(+1.07%)
Jul 29, 2010
6.780
6.780
6.500
6.520
1,914
-0.20(-2.98%)
Jul 28, 2010
6.720
6.740
6.530
6.720
1,562
+0.09(+1.36%)
Jul 27, 2010
6.410
6.690
6.410
6.630
2,079
+0.28(+4.41%)
Jul 26, 2010
6.520
6.610
6.340
6.350
346,892
-0.17(-2.61%)
Jul 23, 2010
6.400
6.570
6.390
6.520
240,907
+0.08(+1.24%)
Jul 22, 2010
6.300
6.450
6.260
6.440
5,640
+0.23(+3.70%)
Jul 21, 2010
6.400
6.400
6.200
6.210
138,379
-0.14(-2.20%)
Jul 20, 2010
6.200
6.360
6.190
6.350
1,286
+0.08(+1.28%)
Jul 19, 2010
6.200
6.320
6.190
6.270
180,330
+0.10(+1.62%)
Jul 16, 2010
6.170
6.400
6.170
6.170
244,750
-0.24(-3.74%)
Jul 15, 2010
6.510
6.610
6.350
6.410
192,602
-0.08(-1.23%)
Jul 14, 2010
6.640
6.710
6.480
6.490
4,476
-0.19(-2.84%)
Jul 13, 2010
6.680
6.690
6.560
6.680
5,020
+0.12(+1.83%)
Jul 12, 2010
6.490
6.590
6.440
6.560
145,603
+0.04(+0.61%)
Jul 09, 2010
6.520
6.560
6.470
6.520
182,460
+0.03(+0.46%)
Jul 08, 2010
6.490
6.490
6.380
6.490
2,499
+0.14(+2.20%)
Jul 07, 2010
6.200
6.360
6.200
6.350
2,327
+0.15(+2.42%)
Jul 06, 2010
6.200
6.290
6.110
6.200
4,044
+0.02(+0.32%)
Jul 02, 2010
6.180
6.300
6.131
6.180
157,108
-0.05(-0.80%)
Jul 01, 2010
6.370
6.370
6.130
6.230
1,817,066
-0.13(-2.04%)
Jun 30, 2010
6.360
6.500
6.350
6.360
3,649
-0.06(-0.93%)
Jun 29, 2010
6.500
6.610
6.380
6.420
1,881
-0.37(-5.45%)
Jun 25, 2010
6.790
6.950
6.550
6.790
857,185
+0.24(+3.66%)
Jun 24, 2010
6.550
6.640
6.500
6.550
2,612
+0.00(+0.00%)
Jun 23, 2010
6.500
6.580
6.500
6.550
51,872
+0.02(+0.31%)
Jun 22, 2010
6.530
6.730
6.530
6.530
4,284
-0.13(-1.95%)
Jun 21, 2010
6.810
6.810
6.600
6.660
82,012
-0.06(-0.89%)
Jun 18, 2010
6.720
6.780
6.680
6.720
179,547
+0.00(+0.00%)
Jun 17, 2010
6.720
6.790
6.670
6.720
218
-0.01(-0.15%)
Jun 16, 2010
6.750
6.820
6.730
6.730
79,018
-0.09(-1.32%)
Jun 15, 2010
6.820
6.820
6.605
6.820
2,486
+0.25(+3.81%)
Jun 14, 2010
6.850
6.850
6.550
6.570
138,342
-0.21(-3.10%)
Jun 11, 2010
6.630
6.780
6.630
6.780
81,876
+0.06(+0.89%)
Jun 10, 2010
6.720
6.735
6.560
6.720
5,628
+0.18(+2.75%)
Jun 09, 2010
6.630
6.760
6.480
6.540
180,596
-0.03(-0.46%)
Jun 08, 2010
6.480
6.620
6.420
6.570
4,365
+0.10(+1.55%)
Jun 07, 2010
6.570
6.740
6.450
6.470
229,336
-0.06(-0.92%)
Jun 04, 2010
6.530
6.760
6.530
6.530
211,170
-0.33(-4.81%)
Jun 03, 2010
6.860
6.890
6.560
6.860
176,042
+0.28(+4.26%)
Jun 02, 2010
6.580
6.670
6.460
6.580
227,475
+0.07(+1.08%)
Jun 01, 2010
6.510
6.750
6.510
6.510
1,584
-0.09(-1.36%)
May 28, 2010
6.600
6.660
6.560
6.600
71,247
-0.06(-0.90%)
May 27, 2010
6.680
6.680
6.540
6.660
83,318
+0.10(+1.52%)
May 26, 2010
6.560
6.620
6.400
6.560
1,589
+0.12(+1.86%)
May 25, 2010
6.320
6.470
6.270
6.440
122,795
+0.00(+0.00%)
May 24, 2010
6.470
6.570
6.370
6.440
146,611
-0.01(-0.16%)
May 21, 2010
6.390
6.560
6.390
6.450
233,792
-0.01(-0.15%)
May 20, 2010
6.540
6.650
6.450
6.460
206,788
-0.21(-3.15%)
May 19, 2010
6.630
6.750
6.590
6.670
187,273
+0.00(+0.00%)
May 18, 2010
6.920
6.920
6.660
6.670
669
-0.17(-2.49%)
May 17, 2010
6.730
7.000
6.710
6.840
327,194
+0.12(+1.79%)
May 14, 2010
6.720
6.730
6.640
6.720
196,235
-0.03(-0.44%)
May 13, 2010
6.700
6.780
6.590
6.750
193,879
+0.03(+0.45%)
May 12, 2010
6.600
6.750
6.565
6.720
674,248
+0.12(+1.82%)
May 11, 2010
6.590
6.660
6.570
6.600
160
+0.04(+0.61%)
May 10, 2010
6.535
6.580
6.500
6.560
233,351
+0.15(+2.34%)
May 07, 2010
6.480
6.590
6.390
6.410
386,822
-0.14(-2.14%)
May 06, 2010
6.600
6.650
6.380
6.550
294,433
-0.10(-1.50%)
May 05, 2010
6.737
6.830
6.380
6.650
894,149
-0.49(-6.86%)
May 04, 2010
7.220
7.240
7.030
7.140
195,472
-0.12(-1.65%)
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
.