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
)
73.79
-0.98 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2002
2.451
2.650
2.410
2.600
73,600
+0.11(+4.42%)
Sep 27, 2002
2.400
2.550
2.380
2.490
73,800
-0.05(-1.97%)
Sep 26, 2002
2.400
2.600
2.350
2.540
52,700
+0.30(+13.39%)
Sep 25, 2002
2.160
2.240
2.120
2.240
96,300
-0.02(-0.88%)
Sep 24, 2002
2.450
2.550
2.060
2.260
215,075
-0.23(-9.24%)
Sep 23, 2002
2.510
2.570
2.290
2.490
56,600
-0.03(-1.19%)
Sep 20, 2002
2.520
2.650
2.450
2.520
217,900
+0.07(+2.86%)
Sep 19, 2002
2.620
2.780
2.450
2.450
119,000
-0.16(-6.13%)
Sep 18, 2002
2.849
2.940
2.610
2.610
107,000
-0.21(-7.48%)
Sep 17, 2002
2.700
2.850
2.700
2.821
41,000
+0.02(+0.75%)
Sep 16, 2002
2.740
2.840
2.520
2.800
53,900
+0.06(+2.19%)
Sep 13, 2002
2.550
2.750
2.550
2.740
36,400
+0.11(+4.18%)
Sep 12, 2002
2.680
2.800
2.510
2.630
78,100
-0.07(-2.59%)
Sep 11, 2002
2.700
2.750
2.690
2.700
33,100
-0.05(-1.82%)
Sep 10, 2002
2.600
2.840
2.450
2.750
174,400
+0.15(+5.77%)
Sep 09, 2002
2.520
2.650
2.450
2.600
75,500
+0.06(+2.36%)
Sep 06, 2002
2.450
2.580
2.400
2.540
305,700
+0.09(+3.67%)
Sep 05, 2002
2.480
2.500
2.430
2.450
118,100
-0.10(-3.92%)
Sep 04, 2002
2.420
2.550
2.400
2.550
207,400
+0.13(+5.37%)
Sep 03, 2002
2.480
2.480
2.400
2.420
131,100
-0.28(-10.37%)
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%)
Jun 05, 2002
3.201
3.250
3.070
3.140
189,100
-0.29(-8.45%)
May 31, 2002
3.370
3.480
3.320
3.430
251,300
-0.04(-1.15%)
May 28, 2002
3.460
3.470
3.350
3.470
109,400
+0.01(+0.29%)
May 27, 2002
3.499
3.509
3.380
3.460
123,300
+0.00(+0.00%)
May 24, 2002
3.499
3.509
3.380
3.460
123,300
+0.00(+0.00%)
May 23, 2002
3.490
3.490
3.420
3.460
286,300
-0.03(-0.86%)
May 22, 2002
3.500
3.530
3.450
3.490
129,400
-0.01(-0.29%)
May 21, 2002
3.451
3.500
3.420
3.500
142,200
+0.04(+1.16%)
May 20, 2002
3.510
3.540
3.420
3.460
90,900
+0.01(+0.29%)
May 17, 2002
3.490
3.570
3.450
3.450
224,700
-0.05(-1.43%)
May 16, 2002
3.520
3.520
3.450
3.500
195,800
-0.10(-2.78%)
May 15, 2002
3.630
3.700
3.499
3.600
140,300
-0.01(-0.28%)
May 14, 2002
3.550
3.650
3.450
3.610
180,500
+0.11(+3.14%)
May 13, 2002
3.460
3.590
3.450
3.500
226,000
+0.04(+1.16%)
May 10, 2002
3.610
3.650
3.450
3.460
344,100
-0.15(-4.16%)
May 09, 2002
3.700
3.920
3.610
3.610
194,000
-0.19(-5.00%)
May 08, 2002
3.500
3.840
3.491
3.800
392,200
+0.26(+7.34%)
May 07, 2002
3.520
3.570
3.460
3.540
88,000
+0.02(+0.57%)
May 06, 2002
3.600
3.700
3.490
3.520
93,500
-0.30(-7.85%)
May 03, 2002
3.670
3.890
3.510
3.820
613,000
-0.07(-1.80%)
May 02, 2002
3.850
3.940
3.380
3.890
579,100
-0.07(-1.77%)
May 01, 2002
3.880
3.980
3.780
3.960
123,400
+0.06(+1.54%)
Apr 30, 2002
3.800
3.910
3.760
3.900
201,500
-0.01(-0.26%)
Apr 29, 2002
3.920
3.970
3.800
3.910
90,800
+0.02(+0.51%)
Apr 26, 2002
3.810
3.920
3.780
3.890
146,500
-0.03(-0.77%)
Apr 25, 2002
3.900
3.950
3.750
3.920
151,500
+0.00(+0.00%)
Apr 24, 2002
3.710
4.000
3.710
3.920
204,400
+0.04(+1.03%)
Apr 23, 2002
3.751
3.880
3.710
3.880
52,700
+0.13(+3.47%)
Apr 22, 2002
3.720
3.810
3.620
3.750
166,600
-0.16(-4.09%)
Apr 19, 2002
3.960
4.000
3.900
3.910
157,200
-0.09(-2.25%)
Apr 18, 2002
3.970
4.050
3.760
4.000
325,000
-0.03(-0.74%)
Apr 17, 2002
3.990
4.050
3.890
4.030
354,400
-0.01(-0.25%)
Apr 16, 2002
3.929
4.070
3.800
4.040
459,900
+0.10(+2.54%)
Apr 15, 2002
3.970
4.050
3.460
3.940
676,900
-0.06(-1.50%)
Apr 12, 2002
3.550
4.000
3.480
4.000
1,227,900
+0.50(+14.29%)
Apr 11, 2002
3.450
3.550
3.450
3.500
547,400
+0.08(+2.34%)
Apr 10, 2002
3.370
3.470
3.340
3.420
216,700
+0.02(+0.59%)
Apr 09, 2002
3.420
3.470
3.371
3.400
71,800
-0.03(-0.87%)
Apr 08, 2002
3.350
3.470
3.300
3.430
108,500
-0.02(-0.58%)
Apr 05, 2002
3.339
3.480
3.339
3.450
76,500
+0.20(+6.15%)
Apr 04, 2002
3.350
3.480
3.230
3.250
293,600
-0.16(-4.69%)
Apr 03, 2002
3.290
3.480
3.250
3.410
119,900
+0.16(+4.92%)
Apr 02, 2002
3.080
3.250
3.080
3.250
152,000
+0.16(+5.18%)
Apr 01, 2002
3.250
3.300
2.910
3.090
230,700
-0.38(-10.95%)
Mar 29, 2002
3.120
3.470
2.950
3.470
387,400
+0.00(+0.00%)
Mar 28, 2002
3.120
3.470
2.950
3.470
387,400
+0.07(+2.06%)
Mar 27, 2002
3.170
3.400
3.020
3.400
112,900
+0.17(+5.26%)
Mar 26, 2002
3.240
3.250
3.100
3.230
54,300
-0.02(-0.62%)
Mar 25, 2002
3.160
3.320
3.160
3.250
71,300
+0.08(+2.52%)
Mar 22, 2002
3.330
3.430
3.170
3.170
106,600
-0.20(-5.91%)
Mar 21, 2002
3.500
3.530
3.290
3.369
455,600
-0.11(-3.19%)
Mar 20, 2002
3.400
3.560
3.340
3.480
277,200
+0.16(+4.82%)
Mar 19, 2002
3.360
3.490
3.110
3.320
188,800
-0.06(-1.78%)
Mar 18, 2002
3.140
3.422
3.100
3.380
101,500
+0.21(+6.62%)
Mar 15, 2002
3.220
3.320
3.110
3.170
254,800
-0.18(-5.37%)
Mar 14, 2002
3.380
3.420
3.230
3.350
102,100
+0.05(+1.52%)
Mar 13, 2002
3.385
3.450
3.300
3.300
92,300
-0.17(-4.90%)
Mar 12, 2002
3.350
3.500
3.300
3.470
52,200
+0.02(+0.58%)
Mar 11, 2002
3.500
3.510
3.300
3.450
94,300
-0.07(-1.99%)
Mar 08, 2002
3.410
3.550
3.410
3.520
204,100
+0.07(+2.03%)
Mar 07, 2002
3.450
3.510
3.400
3.450
113,100
+0.00(+0.00%)
Mar 06, 2002
3.150
3.450
3.150
3.450
277,100
+0.30(+9.52%)
Mar 05, 2002
3.200
3.250
3.150
3.150
208,900
-0.05(-1.56%)
Mar 04, 2002
3.210
3.310
3.100
3.200
157,100
-0.08(-2.44%)
Mar 01, 2002
3.200
3.300
3.150
3.280
111,600
+0.03(+0.92%)
Feb 28, 2002
3.210
3.260
3.010
3.250
187,500
+0.04(+1.25%)
Feb 27, 2002
2.940
3.250
2.940
3.210
199,000
+0.28(+9.56%)
Feb 26, 2002
3.050
3.150
2.880
2.930
211,000
-0.12(-3.93%)
Feb 25, 2002
2.800
3.055
2.800
3.050
155,400
+0.00(+0.00%)
Feb 22, 2002
2.760
3.050
2.590
3.050
253,200
+0.30(+10.91%)
Feb 21, 2002
2.890
2.980
2.700
2.750
171,000
-0.19(-6.46%)
Feb 20, 2002
2.610
2.940
2.450
2.940
242,800
+0.29(+10.94%)
Feb 19, 2002
2.650
2.700
2.490
2.650
379,700
-0.05(-1.85%)
Feb 18, 2002
2.600
2.750
2.500
2.700
208,600
+0.00(+0.00%)
Feb 15, 2002
2.600
2.750
2.500
2.700
208,600
+0.10(+3.85%)
Feb 14, 2002
2.740
2.800
2.600
2.600
197,000
-0.15(-5.45%)
Feb 13, 2002
2.749
2.800
2.700
2.750
147,000
-0.01(-0.36%)
Feb 12, 2002
2.760
2.820
2.650
2.760
123,500
-0.01(-0.36%)
Feb 11, 2002
2.830
2.870
2.650
2.770
199,700
-0.07(-2.46%)
Feb 08, 2002
2.840
2.940
2.680
2.840
83,500
-0.12(-4.05%)
Feb 07, 2002
2.850
2.980
2.760
2.960
222,100
+0.04(+1.37%)
Feb 06, 2002
2.990
2.990
2.770
2.920
167,800
-0.04(-1.35%)
Feb 05, 2002
2.720
2.980
2.710
2.960
384,500
+0.13(+4.59%)
Feb 04, 2002
2.610
2.830
2.610
2.830
144,800
+0.08(+2.91%)
Feb 01, 2002
2.870
2.880
2.720
2.750
299,100
-0.15(-5.17%)
Jan 31, 2002
2.780
2.900
2.630
2.900
114,600
+0.12(+4.32%)
Jan 30, 2002
2.770
2.780
2.570
2.780
80,800
+0.04(+1.46%)
Jan 29, 2002
2.965
2.990
2.730
2.740
138,900
-0.24(-8.05%)
Jan 28, 2002
2.719
3.000
2.640
2.980
271,600
+0.37(+14.18%)
Jan 25, 2002
2.700
2.750
2.610
2.610
59,900
-0.08(-2.97%)
Jan 24, 2002
2.690
2.780
2.500
2.690
120,500
-0.01(-0.37%)
Jan 23, 2002
2.540
2.750
2.500
2.700
200,200
+0.17(+6.72%)
Jan 22, 2002
2.600
2.730
2.520
2.530
188,400
-0.07(-2.69%)
Jan 21, 2002
2.600
2.750
2.570
2.600
161,000
+0.00(+0.00%)
Jan 18, 2002
2.600
2.750
2.570
2.600
161,000
-0.05(-1.88%)
Jan 17, 2002
2.500
2.750
2.500
2.650
129,200
+0.20(+8.15%)
Jan 16, 2002
2.730
2.890
2.360
2.450
263,200
-0.28(-10.26%)
Jan 15, 2002
2.460
2.740
2.450
2.730
118,100
+0.08(+3.02%)
Jan 14, 2002
2.650
2.650
2.350
2.650
247,000
+0.00(+0.00%)
Jan 11, 2002
2.680
2.770
2.580
2.650
307,600
+0.00(+0.00%)
Jan 10, 2002
2.520
2.670
2.400
2.650
227,400
+0.35(+15.22%)
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
.