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 (%)
Aug 31, 2007
7.500
7.500
7.350
7.500
261,600
+0.07(+0.94%)
Aug 30, 2007
7.350
7.450
7.350
7.430
111,000
+0.01(+0.13%)
Aug 29, 2007
7.340
7.420
7.250
7.420
196,500
+0.11(+1.50%)
Aug 28, 2007
7.390
7.470
7.310
7.310
237,200
-0.11(-1.48%)
Aug 27, 2007
7.330
7.470
7.310
7.420
211,900
+0.05(+0.68%)
Aug 24, 2007
7.400
7.430
7.280
7.370
203,100
-0.03(-0.41%)
Aug 23, 2007
7.400
7.430
7.380
7.400
189,000
-0.01(-0.13%)
Aug 22, 2007
7.460
7.490
7.340
7.410
233,300
-0.01(-0.13%)
Aug 21, 2007
7.350
7.460
7.310
7.420
237,100
+0.07(+0.95%)
Aug 20, 2007
7.360
7.390
7.230
7.350
390,300
+0.00(+0.00%)
Aug 17, 2007
7.400
7.540
7.150
7.350
323,000
-0.03(-0.41%)
Aug 16, 2007
7.070
7.380
7.040
7.380
391,100
+0.28(+3.94%)
Aug 15, 2007
7.030
7.200
7.020
7.100
288,300
+0.06(+0.85%)
Aug 14, 2007
7.070
7.140
6.990
7.040
345,800
-0.04(-0.56%)
Aug 13, 2007
7.190
7.220
7.070
7.080
607,300
-0.14(-1.94%)
Aug 10, 2007
6.920
7.250
6.895
7.220
598,600
+0.27(+3.88%)
Aug 09, 2007
6.930
7.010
6.830
6.950
726,100
-0.08(-1.14%)
Aug 08, 2007
6.980
7.030
6.910
7.030
1,012,600
+0.02(+0.29%)
Aug 07, 2007
7.030
7.030
6.910
7.010
432,800
-0.02(-0.28%)
Aug 06, 2007
6.940
7.060
6.900
7.030
381,300
+0.04(+0.57%)
Aug 03, 2007
6.990
7.030
6.970
6.990
253,000
-0.04(-0.57%)
Aug 02, 2007
6.920
7.050
6.880
7.030
354,700
+0.12(+1.74%)
Aug 01, 2007
6.780
6.980
6.780
6.910
433,200
+0.10(+1.47%)
Jul 31, 2007
6.760
6.910
6.760
6.810
429,500
+0.05(+0.74%)
Jul 30, 2007
6.780
6.800
6.700
6.760
236,900
-0.04(-0.59%)
Jul 27, 2007
6.820
6.920
6.750
6.800
755,700
-0.04(-0.58%)
Jul 26, 2007
6.900
6.980
6.710
6.840
307,800
-0.18(-2.56%)
Jul 25, 2007
7.030
7.060
6.980
7.020
346,700
+0.02(+0.29%)
Jul 24, 2007
6.990
7.020
6.950
7.000
323,800
-0.05(-0.71%)
Jul 23, 2007
7.090
7.090
6.950
7.050
263,000
+0.00(+0.00%)
Jul 20, 2007
7.010
7.060
6.960
7.050
277,100
+0.02(+0.28%)
Jul 19, 2007
7.130
7.170
7.010
7.030
142,800
-0.07(-0.99%)
Jul 18, 2007
7.050
7.110
6.990
7.100
146,800
+0.02(+0.28%)
Jul 17, 2007
7.010
7.120
7.010
7.080
89,000
+0.05(+0.71%)
Jul 16, 2007
7.120
7.180
7.020
7.030
104,700
-0.12(-1.68%)
Jul 13, 2007
7.280
7.290
7.050
7.150
167,800
-0.16(-2.19%)
Jul 12, 2007
7.130
7.310
7.090
7.310
158,200
+0.21(+2.96%)
Jul 11, 2007
7.150
7.180
7.060
7.100
244,200
-0.03(-0.42%)
Jul 10, 2007
7.210
7.220
7.110
7.130
251,800
-0.14(-1.93%)
Jul 09, 2007
7.290
7.320
7.190
7.270
168,200
-0.08(-1.09%)
Jul 06, 2007
7.310
7.360
7.240
7.350
84,800
+0.04(+0.55%)
Jul 05, 2007
7.290
7.320
7.290
7.310
73,200
+0.01(+0.14%)
Jul 03, 2007
7.280
7.330
7.220
7.300
78,300
+0.04(+0.55%)
Jul 02, 2007
7.410
7.500
7.240
7.260
264,400
-0.09(-1.22%)
Jun 29, 2007
7.460
7.500
7.340
7.350
202,400
-0.07(-0.94%)
Jun 28, 2007
7.450
7.490
7.400
7.420
162,800
-0.01(-0.13%)
Jun 27, 2007
7.330
7.450
7.300
7.430
294,800
+0.04(+0.54%)
Jun 26, 2007
7.410
7.460
7.310
7.390
298,200
+0.01(+0.14%)
Jun 25, 2007
7.300
7.490
7.230
7.380
395,200
+0.08(+1.10%)
Jun 22, 2007
7.300
7.340
7.170
7.300
747,300
-0.03(-0.41%)
Jun 21, 2007
7.240
7.330
7.210
7.330
183,900
+0.07(+0.96%)
Jun 20, 2007
7.550
7.560
7.240
7.260
404,900
-0.29(-3.84%)
Jun 19, 2007
7.510
7.590
7.470
7.550
241,000
+0.00(+0.00%)
Jun 18, 2007
7.580
7.650
7.450
7.550
200,600
-0.06(-0.79%)
Jun 15, 2007
7.650
7.650
7.480
7.610
413,400
+0.10(+1.33%)
Jun 14, 2007
7.430
7.510
7.410
7.510
234,800
+0.07(+0.94%)
Jun 13, 2007
7.330
7.470
7.310
7.440
143,300
+0.10(+1.36%)
Jun 12, 2007
7.380
7.450
7.290
7.340
223,500
-0.08(-1.08%)
Jun 11, 2007
7.470
7.480
7.340
7.420
143,000
+0.02(+0.27%)
Jun 08, 2007
7.350
7.410
7.240
7.400
131,300
+0.04(+0.54%)
Jun 07, 2007
7.460
7.490
7.340
7.360
206,000
-0.14(-1.87%)
Jun 06, 2007
7.440
7.540
7.410
7.500
353,330
+0.00(+0.00%)
Jun 05, 2007
7.470
7.510
7.420
7.500
298,600
-0.01(-0.13%)
Jun 04, 2007
7.410
7.510
7.360
7.510
262,500
+0.07(+0.94%)
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
.