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
UNCHANGED
Streaming Delayed 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, 2012
5.630
5.630
5.530
5.540
121,797
-0.04(-0.72%)
Aug 30, 2012
5.570
5.620
5.565
5.580
74,443
-0.01(-0.18%)
Aug 29, 2012
5.600
5.640
5.560
5.590
43,582
-0.06(-1.06%)
Aug 27, 2012
5.550
5.660
5.550
5.650
76,891
+0.07(+1.25%)
Aug 24, 2012
5.570
5.640
5.540
5.580
106,075
+0.03(+0.54%)
Aug 23, 2012
5.550
5.580
5.540
5.550
63,748
-0.02(-0.36%)
Aug 22, 2012
5.590
5.630
5.510
5.570
83,083
-0.02(-0.36%)
Aug 21, 2012
5.670
5.720
5.540
5.590
175,638
-0.10(-1.76%)
Aug 20, 2012
5.720
5.740
5.650
5.690
77,863
-0.03(-0.52%)
Aug 17, 2012
5.670
5.750
5.630
5.720
273,711
+0.10(+1.78%)
Aug 16, 2012
5.560
5.690
5.520
5.620
109,694
+0.04(+0.72%)
Aug 15, 2012
5.540
5.670
5.490
5.580
419,333
+0.03(+0.54%)
Aug 14, 2012
5.740
5.780
5.520
5.550
64,406
-0.15(-2.63%)
Aug 13, 2012
5.600
5.830
5.550
5.700
493,564
+0.10(+1.79%)
Aug 10, 2012
5.540
5.619
5.500
5.600
178,689
+0.05(+0.90%)
Aug 09, 2012
5.360
5.600
5.345
5.550
309,189
+0.17(+3.16%)
Aug 08, 2012
5.390
5.490
5.300
5.380
31,037
-0.04(-0.74%)
Aug 07, 2012
5.430
5.455
5.340
5.420
142,718
+0.02(+0.37%)
Aug 06, 2012
5.290
5.460
5.280
5.400
117,353
+0.10(+1.89%)
Aug 03, 2012
5.250
5.350
5.160
5.300
92,211
+0.09(+1.73%)
Aug 02, 2012
5.200
5.260
5.180
5.210
135,900
+0.01(+0.19%)
Aug 01, 2012
5.310
5.360
5.190
5.200
182,553
-0.09(-1.70%)
Jul 31, 2012
5.240
5.350
5.230
5.290
310,177
+0.03(+0.57%)
Jul 30, 2012
5.250
5.370
5.112
5.260
237,657
+0.03(+0.57%)
Jul 27, 2012
5.200
5.410
5.160
5.230
267,194
+0.02(+0.38%)
Jul 26, 2012
5.280
5.280
5.070
5.210
183,726
-0.04(-0.76%)
Jul 25, 2012
5.810
5.810
5.240
5.250
236,237
-0.58(-9.95%)
Jul 24, 2012
5.900
5.990
5.800
5.830
69,572
-0.07(-1.19%)
Jul 23, 2012
5.830
5.950
5.760
5.900
113,708
+0.00(+0.00%)
Jul 20, 2012
6.030
6.080
5.900
5.900
87,336
-0.17(-2.80%)
Jul 19, 2012
6.090
6.100
5.980
6.070
495,956
+0.00(+0.00%)
Jul 18, 2012
6.010
6.160
5.970
6.070
210,842
+0.03(+0.50%)
Jul 17, 2012
6.090
6.100
5.981
6.040
49,681
-0.01(-0.17%)
Jul 16, 2012
6.050
6.110
6.000
6.050
63,703
+0.00(+0.00%)
Jul 13, 2012
6.000
6.070
5.930
6.050
66,001
+0.05(+0.83%)
Jul 12, 2012
5.980
6.000
5.870
6.000
62,393
+0.01(+0.17%)
Jul 11, 2012
5.920
6.010
5.900
5.990
63,685
+0.06(+1.01%)
Jul 10, 2012
5.920
5.940
5.840
5.930
72,858
+0.02(+0.34%)
Jul 09, 2012
5.950
5.950
5.850
5.910
53,164
-0.05(-0.84%)
Jul 06, 2012
5.900
5.980
5.900
5.960
46,800
+0.00(+0.00%)
Jul 05, 2012
5.900
5.990
5.900
5.960
109,007
+0.04(+0.68%)
Jul 03, 2012
5.930
6.000
5.890
5.920
66,948
-0.04(-0.67%)
Jul 02, 2012
5.940
5.960
5.770
5.960
101,956
+0.02(+0.34%)
Jun 29, 2012
5.880
5.950
5.830
5.940
165,591
+0.13(+2.24%)
Jun 28, 2012
5.770
5.810
5.730
5.810
120,542
-0.02(-0.34%)
Jun 27, 2012
5.740
5.830
5.740
5.830
65,652
+0.08(+1.39%)
Jun 26, 2012
5.550
5.880
5.470
5.750
752,154
+0.19(+3.42%)
Jun 25, 2012
5.520
5.650
5.490
5.560
87,995
-0.03(-0.54%)
Jun 22, 2012
5.510
5.660
5.490
5.590
234,353
+0.09(+1.64%)
Jun 21, 2012
5.620
5.660
5.440
5.500
262,783
-0.14(-2.48%)
Jun 20, 2012
5.620
5.740
5.500
5.640
165,289
-0.01(-0.18%)
Jun 19, 2012
5.500
5.770
5.500
5.650
90,424
+0.15(+2.73%)
Jun 18, 2012
5.480
5.560
5.480
5.500
63,995
-0.03(-0.54%)
Jun 15, 2012
5.630
5.630
5.410
5.530
263,833
-0.11(-1.95%)
Jun 14, 2012
5.560
5.650
5.560
5.640
57,560
+0.07(+1.26%)
Jun 13, 2012
5.480
5.610
5.480
5.570
156,118
+0.10(+1.83%)
Jun 12, 2012
5.660
5.740
5.430
5.470
166,015
-0.18(-3.19%)
Jun 11, 2012
5.960
5.960
5.650
5.650
104,917
-0.27(-4.56%)
Jun 08, 2012
5.810
5.940
5.780
5.920
78,486
+0.11(+1.89%)
Jun 07, 2012
5.820
5.835
5.780
5.810
86,374
+0.06(+1.04%)
Jun 06, 2012
5.780
5.860
5.740
5.750
155,073
-0.01(-0.17%)
Jun 05, 2012
5.720
5.845
5.720
5.760
121,793
+0.01(+0.17%)
Jun 04, 2012
5.640
5.770
5.625
5.750
96,680
+0.14(+2.50%)
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
.