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: 4:10 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 31, 2013
7.240
7.300
7.230
7.260
152,011
+0.00(+0.00%)
Jul 30, 2013
7.300
7.370
7.110
7.260
333,135
-0.27(-3.59%)
Jul 29, 2013
7.600
7.730
7.420
7.530
165,099
-0.02(-0.26%)
Jul 26, 2013
7.550
7.595
7.340
7.550
224,785
+0.03(+0.40%)
Jul 25, 2013
7.430
7.570
7.420
7.520
97,257
+0.09(+1.21%)
Jul 24, 2013
7.420
7.430
7.380
7.430
82,272
+0.03(+0.41%)
Jul 23, 2013
7.540
7.550
7.380
7.400
110,494
-0.15(-1.99%)
Jul 22, 2013
7.380
7.660
7.350
7.550
234,390
+0.18(+2.44%)
Jul 19, 2013
7.160
7.420
7.160
7.370
225,598
+0.14(+1.94%)
Jul 18, 2013
7.230
7.340
7.177
7.230
330,511
-0.01(-0.14%)
Jul 17, 2013
7.180
7.250
7.120
7.240
159,841
+0.03(+0.42%)
Jul 16, 2013
7.090
7.249
7.090
7.210
394,924
+0.08(+1.12%)
Jul 15, 2013
7.060
7.190
7.040
7.130
150,293
+0.03(+0.42%)
Jul 12, 2013
7.090
7.180
7.070
7.100
81,132
-0.01(-0.14%)
Jul 11, 2013
7.100
7.200
7.030
7.110
132,667
+0.01(+0.14%)
Jul 10, 2013
7.030
7.100
7.010
7.100
123,227
+0.05(+0.71%)
Jul 09, 2013
6.980
7.091
6.980
7.050
248,701
+0.05(+0.71%)
Jul 08, 2013
6.950
7.060
6.920
7.000
181,817
+0.04(+0.57%)
Jul 05, 2013
6.970
6.990
6.830
6.960
155,390
+0.08(+1.16%)
Jul 03, 2013
6.810
6.880
6.780
6.880
65,604
+0.07(+1.03%)
Jul 02, 2013
6.760
6.820
6.730
6.810
95,142
+0.03(+0.44%)
Jul 01, 2013
6.740
6.780
6.710
6.780
65,670
+0.07(+1.04%)
Jun 28, 2013
6.680
6.780
6.680
6.710
201,277
+0.00(+0.00%)
Jun 27, 2013
6.670
6.720
6.670
6.710
77,152
+0.05(+0.75%)
Jun 26, 2013
6.750
6.750
6.660
6.660
57,342
-0.07(-1.04%)
Jun 25, 2013
6.670
6.740
6.590
6.730
105,185
+0.08(+1.20%)
Jun 24, 2013
6.650
6.740
6.620
6.650
111,831
-0.06(-0.89%)
Jun 21, 2013
6.560
6.740
6.540
6.710
188,245
+0.03(+0.45%)
Jun 20, 2013
6.650
6.730
6.550
6.680
107,431
+0.01(+0.15%)
Jun 19, 2013
6.660
6.699
6.630
6.670
236,808
-0.01(-0.15%)
Jun 18, 2013
6.680
6.690
6.610
6.680
187,192
-0.01(-0.15%)
Jun 17, 2013
6.720
6.750
6.580
6.690
196,296
+0.04(+0.60%)
Jun 14, 2013
6.690
6.870
6.650
6.650
149,189
-0.09(-1.34%)
Jun 13, 2013
6.630
6.760
6.550
6.740
159,587
+0.09(+1.35%)
Jun 12, 2013
6.720
6.720
6.610
6.650
94,542
-0.02(-0.30%)
Jun 11, 2013
6.650
6.680
6.620
6.670
33,308
-0.02(-0.30%)
Jun 10, 2013
6.690
6.750
6.610
6.690
128,399
+0.04(+0.60%)
Jun 07, 2013
6.720
6.720
6.580
6.650
143,252
-0.02(-0.30%)
Jun 06, 2013
6.630
6.680
6.580
6.670
139,860
+0.03(+0.45%)
Jun 05, 2013
6.650
6.700
6.550
6.640
131,491
-0.01(-0.15%)
Jun 04, 2013
6.720
6.740
6.540
6.650
141,952
-0.07(-1.04%)
Jun 03, 2013
6.650
6.750
6.600
6.720
267,930
+0.06(+0.90%)
May 31, 2013
6.620
6.700
6.590
6.660
239,375
-0.01(-0.15%)
May 30, 2013
6.600
6.680
6.580
6.670
61,209
+0.07(+1.06%)
May 29, 2013
6.570
6.630
6.530
6.600
67,431
+0.00(+0.00%)
May 28, 2013
6.530
6.650
6.420
6.600
547,284
+0.13(+2.01%)
May 24, 2013
6.330
6.480
6.310
6.470
51,487
+0.09(+1.41%)
May 23, 2013
6.450
6.580
6.300
6.380
195,896
-0.11(-1.69%)
May 22, 2013
6.640
6.700
6.410
6.490
128,152
-0.18(-2.70%)
May 21, 2013
6.680
6.700
6.600
6.670
43,722
-0.02(-0.30%)
May 20, 2013
6.590
6.700
6.570
6.690
89,797
+0.07(+1.06%)
May 17, 2013
6.600
6.690
6.480
6.620
120,391
+0.00(+0.00%)
May 16, 2013
6.610
6.670
6.550
6.620
77,940
-0.02(-0.30%)
May 15, 2013
6.570
6.650
6.550
6.640
512,212
+0.09(+1.37%)
May 13, 2013
6.540
6.630
6.530
6.550
82,390
+0.02(+0.31%)
May 10, 2013
6.510
6.560
6.470
6.530
103,049
+0.01(+0.15%)
May 09, 2013
6.470
6.580
6.410
6.520
110,158
+0.05(+0.77%)
May 08, 2013
6.420
6.490
6.410
6.470
55,968
+0.00(+0.00%)
May 07, 2013
6.480
6.530
6.420
6.470
83,381
-0.05(-0.77%)
May 06, 2013
6.420
6.540
6.400
6.520
86,387
+0.12(+1.87%)
May 03, 2013
6.390
6.500
6.300
6.400
143,268
+0.10(+1.59%)
May 02, 2013
6.430
6.550
6.250
6.300
87,469
-0.07(-1.10%)
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
.