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, 2010
5.933
5.975
5.840
5.933
3,684
+0.01(+0.22%)
Sep 29, 2010
5.860
5.950
5.830
5.920
1,003
+0.03(+0.51%)
Sep 28, 2010
5.800
5.920
5.760
5.890
768
+0.10(+1.73%)
Sep 27, 2010
5.800
5.800
5.720
5.790
531,889
-0.01(-0.17%)
Sep 24, 2010
5.650
5.800
5.630
5.800
1,111,106
+0.22(+3.94%)
Sep 23, 2010
5.400
5.580
5.400
5.580
3,603
+0.17(+3.14%)
Sep 22, 2010
5.490
5.520
5.320
5.410
12,368,884
-0.08(-1.46%)
Sep 21, 2010
5.470
5.560
5.200
5.490
923
-0.60(-9.85%)
Sep 20, 2010
6.180
6.190
5.970
6.090
288,073
-0.07(-1.14%)
Sep 17, 2010
6.160
6.270
6.060
6.160
189,236
-0.19(-2.99%)
Sep 15, 2010
6.050
6.370
5.950
6.350
3,640
+0.30(+4.96%)
Sep 14, 2010
6.040
6.100
5.951
6.050
2,341
-0.03(-0.49%)
Sep 13, 2010
5.920
6.100
5.920
6.080
137,045
+0.19(+3.23%)
Sep 10, 2010
5.930
6.030
5.880
5.890
95,543
-0.04(-0.67%)
Sep 09, 2010
6.030
6.050
5.910
5.930
286
-0.06(-1.00%)
Sep 08, 2010
5.870
6.000
5.850
5.990
1,158
+0.12(+2.04%)
Sep 07, 2010
6.040
6.040
5.820
5.870
1,509
-0.17(-2.81%)
Sep 03, 2010
6.020
6.070
5.920
6.040
187,112
+0.14(+2.37%)
Sep 02, 2010
6.060
6.060
5.900
5.900
1,176
-0.14(-2.32%)
Sep 01, 2010
5.980
6.070
5.920
6.040
143,072
+0.16(+2.72%)
Aug 31, 2010
5.880
6.030
5.840
5.880
494
-0.16(-2.65%)
Aug 30, 2010
6.060
6.080
5.970
6.040
160,673
-0.06(-0.98%)
Aug 27, 2010
6.100
6.100
5.910
6.100
120,997
+0.09(+1.50%)
Aug 26, 2010
5.800
6.080
5.800
6.010
5,161
+0.21(+3.62%)
Aug 25, 2010
5.370
5.800
5.350
5.800
1,645
+0.38(+7.01%)
Aug 24, 2010
5.650
5.660
5.420
5.420
5,107
-0.28(-4.91%)
Aug 23, 2010
5.770
5.900
5.700
5.700
177,105
-0.03(-0.52%)
Aug 20, 2010
5.680
5.760
5.560
5.730
257,240
+0.01(+0.17%)
Aug 19, 2010
5.870
5.920
5.640
5.720
2,640
-0.15(-2.56%)
Aug 18, 2010
5.970
6.000
5.870
5.870
15,797
-0.09(-1.51%)
Aug 17, 2010
5.850
6.000
5.850
5.960
5,444
+0.15(+2.58%)
Aug 16, 2010
5.600
5.810
5.600
5.810
147,092
+0.12(+2.11%)
Aug 13, 2010
5.690
5.940
5.690
5.690
301,450
+0.00(+0.00%)
Aug 12, 2010
5.790
5.870
5.690
5.690
3,344
-0.09(-1.56%)
Aug 11, 2010
5.970
5.990
5.750
5.780
251,303
-0.26(-4.30%)
Aug 10, 2010
6.150
6.270
6.020
6.040
1,940
-0.19(-3.05%)
Aug 09, 2010
6.190
6.230
6.110
6.230
146,606
+0.05(+0.81%)
Aug 06, 2010
6.180
6.320
6.109
6.180
151,062
-0.18(-2.83%)
Aug 05, 2010
6.340
6.410
6.310
6.360
781
-0.04(-0.63%)
Aug 04, 2010
6.510
6.520
6.350
6.400
858
-0.09(-1.39%)
Aug 03, 2010
6.450
6.580
6.390
6.490
1,021
+0.00(+0.00%)
Aug 02, 2010
6.650
6.650
6.410
6.490
246,230
-0.10(-1.52%)
Jul 30, 2010
6.590
6.630
6.430
6.590
342,535
+0.07(+1.07%)
Jul 29, 2010
6.780
6.780
6.500
6.520
1,914
-0.20(-2.98%)
Jul 28, 2010
6.720
6.740
6.530
6.720
1,562
+0.09(+1.36%)
Jul 27, 2010
6.410
6.690
6.410
6.630
2,079
+0.28(+4.41%)
Jul 26, 2010
6.520
6.610
6.340
6.350
346,892
-0.17(-2.61%)
Jul 23, 2010
6.400
6.570
6.390
6.520
240,907
+0.08(+1.24%)
Jul 22, 2010
6.300
6.450
6.260
6.440
5,640
+0.23(+3.70%)
Jul 21, 2010
6.400
6.400
6.200
6.210
138,379
-0.14(-2.20%)
Jul 20, 2010
6.200
6.360
6.190
6.350
1,286
+0.08(+1.28%)
Jul 19, 2010
6.200
6.320
6.190
6.270
180,330
+0.10(+1.62%)
Jul 16, 2010
6.170
6.400
6.170
6.170
244,750
-0.24(-3.74%)
Jul 15, 2010
6.510
6.610
6.350
6.410
192,602
-0.08(-1.23%)
Jul 14, 2010
6.640
6.710
6.480
6.490
4,476
-0.19(-2.84%)
Jul 13, 2010
6.680
6.690
6.560
6.680
5,020
+0.12(+1.83%)
Jul 12, 2010
6.490
6.590
6.440
6.560
145,603
+0.04(+0.61%)
Jul 09, 2010
6.520
6.560
6.470
6.520
182,460
+0.03(+0.46%)
Jul 08, 2010
6.490
6.490
6.380
6.490
2,499
+0.14(+2.20%)
Jul 07, 2010
6.200
6.360
6.200
6.350
2,327
+0.15(+2.42%)
Jul 06, 2010
6.200
6.290
6.110
6.200
4,044
+0.02(+0.32%)
Jul 02, 2010
6.180
6.300
6.131
6.180
157,108
-0.05(-0.80%)
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
.