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 29, 2014
8.520
8.600
8.600
8.600
188,200
+0.11(+1.30%)
Aug 28, 2014
8.500
8.555
8.470
8.490
132,606
-0.05(-0.59%)
Aug 27, 2014
8.410
8.560
8.360
8.540
148,330
+0.11(+1.30%)
Aug 26, 2014
8.490
8.530
8.407
8.430
222,913
-0.06(-0.71%)
Aug 25, 2014
8.550
8.630
8.460
8.490
165,914
-0.04(-0.47%)
Aug 22, 2014
8.590
8.630
8.450
8.530
92,909
-0.06(-0.70%)
Aug 21, 2014
8.510
8.610
8.390
8.590
112,645
+0.10(+1.18%)
Aug 20, 2014
8.530
8.530
8.420
8.490
132,732
-0.07(-0.82%)
Aug 19, 2014
8.570
8.600
8.510
8.560
103,835
+0.02(+0.23%)
Aug 18, 2014
8.420
8.550
8.420
8.540
275,504
+0.15(+1.79%)
Aug 15, 2014
8.610
8.610
8.350
8.390
470,301
-0.13(-1.53%)
Aug 14, 2014
8.510
8.560
8.455
8.520
135,823
+0.01(+0.12%)
Aug 13, 2014
8.470
8.550
8.470
8.510
96,595
+0.04(+0.47%)
Aug 12, 2014
8.510
8.570
8.430
8.470
173,115
-0.07(-0.82%)
Aug 11, 2014
8.560
8.640
8.470
8.540
102,527
+0.04(+0.47%)
Aug 08, 2014
8.510
8.610
8.500
8.500
95,541
-0.03(-0.35%)
Aug 07, 2014
8.530
8.600
8.470
8.530
150,246
+0.00(+0.00%)
Aug 06, 2014
8.600
8.650
8.480
8.530
183,210
-0.07(-0.81%)
Aug 05, 2014
8.190
8.600
8.190
8.600
470,847
+0.38(+4.62%)
Aug 04, 2014
8.100
8.270
8.070
8.220
198,873
+0.15(+1.86%)
Aug 01, 2014
8.160
8.220
8.050
8.070
380,861
-0.09(-1.10%)
Jul 31, 2014
8.210
8.270
7.970
8.160
471,329
-0.11(-1.33%)
Jul 30, 2014
8.440
8.440
8.170
8.270
290,511
-0.10(-1.19%)
Jul 29, 2014
8.470
8.680
8.270
8.370
303,179
-0.09(-1.06%)
Jul 28, 2014
8.620
8.630
8.455
8.460
141,704
-0.17(-1.97%)
Jul 25, 2014
8.680
8.690
8.570
8.630
111,962
-0.09(-1.03%)
Jul 24, 2014
8.780
8.875
8.705
8.720
156,677
-0.07(-0.80%)
Jul 23, 2014
8.770
8.880
8.720
8.790
153,887
+0.07(+0.80%)
Jul 22, 2014
8.760
8.860
8.690
8.720
134,448
+0.02(+0.23%)
Jul 21, 2014
8.810
8.870
8.680
8.700
250,303
-0.12(-1.36%)
Jul 18, 2014
8.550
8.830
8.550
8.820
324,832
+0.26(+3.04%)
Jul 17, 2014
8.610
8.680
8.530
8.560
134,160
-0.10(-1.15%)
Jul 16, 2014
8.730
8.750
8.630
8.660
116,307
+0.01(+0.12%)
Jul 15, 2014
8.620
8.720
8.520
8.650
226,074
-0.06(-0.69%)
Jul 14, 2014
8.780
8.790
8.700
8.710
95,896
+0.02(+0.23%)
Jul 11, 2014
8.770
8.800
8.690
8.690
144,050
-0.10(-1.14%)
Jul 10, 2014
8.790
8.850
8.760
8.790
168,948
-0.15(-1.68%)
Jul 09, 2014
9.000
9.010
8.910
8.940
126,417
-0.05(-0.56%)
Jul 08, 2014
8.920
8.990
8.780
8.990
209,142
+0.02(+0.22%)
Jul 07, 2014
9.230
9.230
8.950
8.970
163,212
-0.30(-3.24%)
Jul 03, 2014
9.290
9.270
9.270
9.270
132,400
-0.02(-0.22%)
Jul 02, 2014
9.250
9.400
9.150
9.290
1,015,721
+0.05(+0.54%)
Jul 01, 2014
9.070
9.270
9.040
9.240
338,983
+0.21(+2.33%)
Jun 30, 2014
8.880
9.030
8.760
9.030
308,290
+0.13(+1.46%)
Jun 27, 2014
8.920
9.080
8.870
8.900
764,171
-0.05(-0.56%)
Jun 26, 2014
8.900
8.990
8.830
8.950
194,131
+0.03(+0.34%)
Jun 25, 2014
8.870
8.970
8.820
8.920
276,803
+0.04(+0.45%)
Jun 24, 2014
8.910
8.980
8.860
8.880
260,536
-0.02(-0.22%)
Jun 23, 2014
8.880
8.940
8.790
8.900
282,911
+0.06(+0.68%)
Jun 20, 2014
8.740
8.860
8.700
8.840
489,489
+0.15(+1.73%)
Jun 19, 2014
8.830
8.850
8.670
8.690
287,473
-0.12(-1.36%)
Jun 18, 2014
8.660
8.850
8.660
8.810
316,663
+0.15(+1.73%)
Jun 17, 2014
8.570
8.710
8.520
8.660
398,294
+0.16(+1.88%)
Jun 16, 2014
8.490
8.630
8.490
8.500
330,600
-0.02(-0.23%)
Jun 13, 2014
8.640
8.650
8.480
8.520
176,185
-0.13(-1.50%)
Jun 12, 2014
8.700
8.720
8.610
8.650
156,878
-0.09(-1.03%)
Jun 11, 2014
8.760
8.784
8.650
8.740
91,467
-0.08(-0.91%)
Jun 10, 2014
8.810
8.899
8.740
8.820
103,671
+0.03(+0.34%)
Jun 06, 2014
8.680
8.820
8.670
8.790
147,295
+0.11(+1.27%)
Jun 05, 2014
8.530
8.710
8.410
8.680
1,540,793
+0.20(+2.36%)
Jun 04, 2014
8.280
8.490
8.210
8.480
886,247
+0.21(+2.54%)
Jun 03, 2014
8.310
8.345
8.160
8.270
265,096
-0.08(-0.96%)
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
.