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 31, 2011
6.900
6.930
6.790
6.810
210,900
-0.06(-0.87%)
Aug 30, 2011
6.970
7.030
6.810
6.870
438,661
-0.16(-2.28%)
Aug 29, 2011
6.880
7.030
6.791
7.030
111,137
+0.22(+3.23%)
Aug 26, 2011
6.720
6.940
6.650
6.810
126,917
+0.04(+0.59%)
Aug 25, 2011
7.040
7.100
6.760
6.770
171,938
-0.23(-3.29%)
Aug 24, 2011
6.930
7.000
6.850
7.000
90,156
+0.08(+1.16%)
Aug 23, 2011
6.690
6.940
6.660
6.920
208,267
+0.23(+3.44%)
Aug 22, 2011
6.710
6.780
6.620
6.690
277,218
+0.06(+0.90%)
Aug 19, 2011
6.540
6.765
6.540
6.630
324,980
-0.01(-0.15%)
Aug 18, 2011
6.660
6.760
6.560
6.640
369,200
-0.22(-3.21%)
Aug 17, 2011
6.770
6.860
6.710
6.860
185,940
+0.14(+2.08%)
Aug 16, 2011
6.710
6.835
6.630
6.720
209,561
-0.08(-1.18%)
Aug 15, 2011
6.440
6.820
6.380
6.800
1,114,357
+0.42(+6.58%)
Aug 12, 2011
6.440
6.530
6.340
6.380
448,699
-0.04(-0.62%)
Aug 11, 2011
6.430
6.560
6.360
6.420
406,443
+0.01(+0.16%)
Aug 10, 2011
6.690
6.750
6.380
6.410
254,453
-0.49(-7.10%)
Aug 09, 2011
6.760
6.900
6.270
6.900
399,604
+0.44(+6.81%)
Aug 08, 2011
6.760
6.920
6.450
6.460
353,154
-0.43(-6.24%)
Aug 05, 2011
6.960
7.030
6.700
6.890
205,165
-0.01(-0.14%)
Aug 04, 2011
7.190
7.210
6.900
6.900
417,398
-0.37(-5.09%)
Aug 03, 2011
7.400
7.470
7.250
7.270
1,217,296
-0.13(-1.76%)
Aug 02, 2011
7.400
7.520
7.370
7.400
576,095
-0.06(-0.80%)
Aug 01, 2011
7.510
7.510
7.330
7.460
271,059
+0.00(+0.00%)
Jul 29, 2011
7.410
7.510
7.340
7.460
95,197
+0.00(+0.00%)
Jul 28, 2011
7.260
7.470
7.150
7.460
196,150
+0.09(+1.22%)
Jul 27, 2011
7.350
7.500
7.310
7.370
250,199
+0.17(+2.36%)
Jul 26, 2011
7.250
7.290
7.170
7.200
142,269
-0.06(-0.83%)
Jul 25, 2011
7.180
7.400
7.080
7.260
179,851
-0.05(-0.68%)
Jul 22, 2011
7.370
7.400
7.310
7.310
59,403
-0.04(-0.54%)
Jul 21, 2011
7.490
7.530
7.340
7.350
185,193
-0.10(-1.34%)
Jul 20, 2011
7.490
7.500
7.370
7.450
109,333
-0.05(-0.67%)
Jul 19, 2011
7.390
7.500
7.330
7.500
131,162
+0.14(+1.90%)
Jul 18, 2011
7.400
7.420
7.280
7.360
93,414
-0.09(-1.21%)
Jul 15, 2011
7.370
7.490
7.370
7.450
135,552
+0.08(+1.09%)
Jul 14, 2011
7.520
7.520
7.340
7.370
102,934
-0.13(-1.73%)
Jul 13, 2011
7.500
7.600
7.460
7.500
232,060
+0.02(+0.27%)
Jul 12, 2011
7.450
7.560
7.430
7.480
147,397
-0.01(-0.13%)
Jul 11, 2011
7.550
7.620
7.460
7.490
178,887
-0.12(-1.58%)
Jul 08, 2011
7.530
7.660
7.530
7.610
110,192
-0.01(-0.13%)
Jul 07, 2011
7.540
7.730
7.530
7.620
149,382
+0.12(+1.60%)
Jul 06, 2011
7.480
7.550
7.420
7.500
247,070
+0.01(+0.13%)
Jul 05, 2011
7.490
7.550
7.460
7.490
147,611
+0.01(+0.13%)
Jul 01, 2011
7.340
7.500
7.290
7.480
169,970
+0.12(+1.63%)
Jun 30, 2011
7.320
7.400
7.310
7.360
99,982
+0.08(+1.10%)
Jun 29, 2011
7.380
7.380
7.240
7.280
110,675
-0.10(-1.36%)
Jun 28, 2011
7.250
7.425
7.220
7.380
109,477
+0.15(+2.07%)
Jun 27, 2011
7.260
7.330
7.190
7.230
161,161
-0.02(-0.28%)
Jun 24, 2011
7.330
7.360
7.200
7.250
765,269
-0.08(-1.09%)
Jun 23, 2011
7.170
7.380
7.110
7.330
138,525
+0.08(+1.10%)
Jun 22, 2011
7.340
7.370
7.220
7.250
198,284
-0.14(-1.89%)
Jun 21, 2011
7.360
7.430
7.350
7.390
147,462
+0.07(+0.96%)
Jun 20, 2011
7.260
7.330
7.260
7.320
152,642
-0.01(-0.14%)
Jun 17, 2011
7.450
7.450
7.290
7.330
325,131
-0.10(-1.35%)
Jun 16, 2011
7.380
7.460
7.300
7.430
153,112
+0.04(+0.54%)
Jun 15, 2011
7.460
7.520
7.340
7.390
104,627
-0.14(-1.86%)
Jun 14, 2011
7.430
7.570
7.430
7.530
370,502
+0.15(+2.03%)
Jun 13, 2011
7.340
7.450
7.280
7.380
133,163
+0.05(+0.68%)
Jun 10, 2011
7.380
7.430
7.200
7.330
139,730
-0.10(-1.35%)
Jun 09, 2011
7.460
7.520
7.420
7.430
66,834
-0.03(-0.40%)
Jun 08, 2011
7.400
7.490
7.360
7.460
89,201
+0.02(+0.27%)
Jun 07, 2011
7.420
7.530
7.380
7.440
151,603
+0.06(+0.81%)
Jun 06, 2011
7.370
7.450
7.360
7.380
160,151
-0.01(-0.14%)
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
.