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 (%)
Aug 30, 2002
2.540
2.750
2.460
2.700
110,610
+0.15(+5.88%)
Aug 29, 2002
2.470
2.640
2.400
2.550
245,600
+0.05(+2.00%)
Aug 28, 2002
2.651
2.730
2.500
2.500
343,000
-0.20(-7.41%)
Aug 27, 2002
2.710
2.755
2.610
2.700
149,700
-0.04(-1.46%)
Aug 26, 2002
2.500
2.740
2.400
2.740
85,000
+0.24(+9.60%)
Aug 23, 2002
2.730
2.730
2.500
2.500
136,782
-0.10(-3.85%)
Aug 22, 2002
2.560
2.730
2.510
2.600
72,200
+0.06(+2.36%)
Aug 21, 2002
2.300
2.540
2.260
2.540
97,200
+0.24(+10.43%)
Aug 20, 2002
2.160
2.360
2.160
2.300
122,525
+0.15(+6.98%)
Aug 16, 2002
2.060
2.150
2.030
2.150
109,100
+0.05(+2.38%)
Aug 15, 2002
2.150
2.150
2.020
2.100
77,300
-0.09(-4.11%)
Aug 14, 2002
2.030
2.280
2.030
2.190
206,500
+0.16(+7.88%)
Aug 13, 2002
2.190
2.300
2.030
2.030
140,300
-0.13(-6.02%)
Aug 12, 2002
2.230
2.290
2.050
2.160
116,198
-0.44(-16.92%)
Aug 07, 2002
2.600
2.600
2.500
2.600
38,700
+0.00(+0.00%)
Aug 06, 2002
2.530
2.740
2.310
2.600
81,700
+0.25(+10.64%)
Aug 05, 2002
2.550
2.600
2.330
2.350
76,500
-0.47(-16.67%)
Aug 02, 2002
3.045
3.045
2.550
2.820
129,067
-0.18(-6.00%)
Aug 01, 2002
2.930
3.000
2.730
3.000
47,400
-0.08(-2.60%)
Jul 31, 2002
2.700
3.100
2.600
3.080
175,100
+0.07(+2.33%)
Jul 30, 2002
2.800
3.010
2.550
3.010
22,650,000
+0.21(+7.50%)
Jul 29, 2002
2.550
2.980
2.550
2.800
121,273
+0.25(+9.80%)
Jul 26, 2002
2.440
2.550
2.140
2.550
97,100
+0.14(+5.81%)
Jul 25, 2002
2.130
2.440
2.040
2.410
109,258
+0.21(+9.55%)
Jul 24, 2002
2.030
2.250
1.910
2.200
502,500
+0.12(+5.77%)
Jul 23, 2002
2.200
2.290
2.050
2.080
213,450
-0.22(-9.57%)
Jul 22, 2002
2.150
2.400
2.080
2.300
100,500
+0.16(+7.48%)
Jul 19, 2002
2.171
2.280
2.090
2.140
171,300
-0.24(-10.08%)
Jul 17, 2002
2.360
2.400
2.150
2.380
191,600
+0.08(+3.48%)
Jul 12, 2002
2.380
2.600
2.300
2.300
54,400
-0.08(-3.36%)
Jul 11, 2002
2.500
2.650
2.380
2.380
81,300
-0.11(-4.38%)
Jul 10, 2002
2.940
2.940
2.320
2.489
137,100
-0.46(-15.63%)
Jul 09, 2002
2.910
3.000
2.861
2.950
99,600
+0.03(+1.03%)
Jul 08, 2002
3.190
3.190
2.920
2.920
100,100
-0.27(-8.46%)
Jul 05, 2002
2.990
3.190
2.900
3.190
24,600
+0.20(+6.69%)
Jul 04, 2002
2.731
2.990
2.650
2.990
96,900
+0.00(+0.00%)
Jul 03, 2002
2.731
2.990
2.650
2.990
96,900
+0.24(+8.69%)
Jul 02, 2002
3.080
3.080
2.750
2.751
113,000
-0.24(-7.99%)
Jul 01, 2002
3.200
3.210
2.990
2.990
96,500
-0.27(-8.25%)
Jun 28, 2002
3.150
3.320
2.950
3.259
538,500
+0.11(+3.46%)
Jun 27, 2002
3.200
3.230
2.880
3.150
123,900
-0.04(-1.25%)
Jun 26, 2002
3.160
3.210
2.860
3.190
140,600
-0.01(-0.31%)
Jun 25, 2002
3.219
3.270
3.080
3.200
180,500
+0.11(+3.56%)
Jun 21, 2002
3.230
3.250
3.070
3.090
249,800
+0.22(+7.67%)
Jun 20, 2002
2.900
3.100
2.850
2.870
83,800
+0.00(+0.00%)
Jun 19, 2002
3.010
3.150
2.870
2.870
138,300
-0.13(-4.33%)
Jun 18, 2002
3.100
3.150
3.000
3.000
61,800
-0.22(-6.83%)
Jun 17, 2002
3.080
3.240
3.080
3.220
93,800
+0.16(+5.23%)
Jun 14, 2002
2.951
3.120
2.910
3.060
215,400
-0.01(-0.33%)
Jun 12, 2002
3.090
3.210
3.000
3.070
155,800
-0.12(-3.76%)
Jun 11, 2002
3.250
3.300
3.080
3.190
119,700
+0.00(+0.00%)
Jun 10, 2002
3.030
3.250
3.030
3.190
197,000
+0.05(+1.59%)
Jun 07, 2002
2.990
3.150
2.950
3.140
150,600
+0.12(+3.97%)
Jun 06, 2002
3.130
3.130
2.850
3.020
211,900
-0.12(-3.82%)
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
.