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 (%)
Sep 27, 2013
7.450
7.540
7.450
7.510
81,357
+0.05(+0.67%)
Sep 26, 2013
7.460
7.520
7.360
7.460
106,630
+0.00(+0.00%)
Sep 25, 2013
7.490
7.580
7.440
7.460
92,485
-0.05(-0.67%)
Sep 24, 2013
7.550
7.605
7.490
7.510
547,743
-0.06(-0.79%)
Sep 23, 2013
7.570
7.620
7.430
7.570
216,542
+0.04(+0.53%)
Sep 20, 2013
7.460
7.540
7.390
7.530
454,651
+0.12(+1.62%)
Sep 19, 2013
7.380
7.460
7.350
7.410
174,290
+0.08(+1.09%)
Sep 18, 2013
7.240
7.417
7.240
7.330
248,027
+0.10(+1.38%)
Sep 17, 2013
7.180
7.290
7.160
7.230
202,971
+0.05(+0.70%)
Sep 16, 2013
7.170
7.220
7.170
7.180
220,406
+0.07(+0.98%)
Sep 13, 2013
6.850
7.278
6.750
7.110
476,359
+0.30(+4.41%)
Sep 12, 2013
6.690
6.840
6.690
6.810
163,414
+0.16(+2.41%)
Sep 11, 2013
6.600
6.670
6.550
6.650
147,473
+0.05(+0.76%)
Sep 10, 2013
6.620
6.640
6.570
6.600
569,869
-0.01(-0.15%)
Sep 09, 2013
6.800
6.800
6.540
6.610
493,401
-0.19(-2.79%)
Sep 06, 2013
6.840
6.840
6.650
6.800
107,902
-0.01(-0.15%)
Sep 05, 2013
6.880
6.890
6.770
6.810
95,147
-0.08(-1.16%)
Sep 04, 2013
6.780
6.890
6.720
6.890
234,699
+0.13(+1.92%)
Sep 03, 2013
6.890
6.950
6.740
6.760
310,677
-0.09(-1.31%)
Aug 30, 2013
6.990
6.990
6.790
6.850
131,127
-0.17(-2.42%)
Aug 29, 2013
6.890
7.020
6.820
7.020
126,469
+0.10(+1.45%)
Aug 28, 2013
6.950
6.980
6.890
6.920
128,097
-0.05(-0.72%)
Aug 27, 2013
7.060
7.080
6.930
6.970
215,419
-0.13(-1.83%)
Aug 26, 2013
7.090
7.200
7.060
7.100
140,174
-0.01(-0.14%)
Aug 23, 2013
7.130
7.160
7.060
7.110
150,086
-0.03(-0.42%)
Aug 22, 2013
7.040
7.180
7.040
7.140
126,173
+0.09(+1.28%)
Aug 21, 2013
7.170
7.220
7.030
7.050
132,971
-0.16(-2.22%)
Aug 20, 2013
7.250
7.300
7.110
7.210
3,476,820
-0.03(-0.41%)
Aug 19, 2013
7.200
7.250
7.170
7.240
404,835
-0.02(-0.28%)
Aug 16, 2013
7.300
7.300
7.245
7.260
253,320
-0.04(-0.55%)
Aug 15, 2013
7.300
7.320
7.220
7.300
136,983
-0.01(-0.14%)
Aug 14, 2013
7.320
7.320
7.285
7.310
67,240
-0.02(-0.27%)
Aug 13, 2013
7.310
7.410
7.280
7.330
65,509
+0.01(+0.14%)
Aug 12, 2013
7.280
7.320
7.230
7.320
117,631
+0.03(+0.41%)
Aug 09, 2013
7.250
7.300
7.245
7.290
134,733
+0.03(+0.41%)
Aug 08, 2013
7.310
7.340
7.250
7.260
130,610
-0.02(-0.27%)
Aug 07, 2013
7.250
7.310
7.245
7.280
159,325
+0.03(+0.41%)
Aug 06, 2013
7.350
7.380
7.250
7.250
680,814
-0.13(-1.76%)
Aug 05, 2013
7.350
7.400
7.230
7.380
178,996
+0.05(+0.68%)
Aug 02, 2013
7.250
7.330
7.200
7.330
158,180
+0.06(+0.83%)
Aug 01, 2013
7.250
7.298
7.250
7.270
118,959
+0.01(+0.14%)
Jul 31, 2013
7.240
7.300
7.230
7.260
152,011
+0.00(+0.00%)
Jul 30, 2013
7.300
7.370
7.110
7.260
333,135
-0.27(-3.59%)
Jul 29, 2013
7.600
7.730
7.420
7.530
165,099
-0.02(-0.26%)
Jul 26, 2013
7.550
7.595
7.340
7.550
224,785
+0.03(+0.40%)
Jul 25, 2013
7.430
7.570
7.420
7.520
97,257
+0.09(+1.21%)
Jul 24, 2013
7.420
7.430
7.380
7.430
82,272
+0.03(+0.41%)
Jul 23, 2013
7.540
7.550
7.380
7.400
110,494
-0.15(-1.99%)
Jul 22, 2013
7.380
7.660
7.350
7.550
234,390
+0.18(+2.44%)
Jul 19, 2013
7.160
7.420
7.160
7.370
225,598
+0.14(+1.94%)
Jul 18, 2013
7.230
7.340
7.177
7.230
330,511
-0.01(-0.14%)
Jul 17, 2013
7.180
7.250
7.120
7.240
159,841
+0.03(+0.42%)
Jul 16, 2013
7.090
7.249
7.090
7.210
394,924
+0.08(+1.12%)
Jul 15, 2013
7.060
7.190
7.040
7.130
150,293
+0.03(+0.42%)
Jul 12, 2013
7.090
7.180
7.070
7.100
81,132
-0.01(-0.14%)
Jul 11, 2013
7.100
7.200
7.030
7.110
132,667
+0.01(+0.14%)
Jul 10, 2013
7.030
7.100
7.010
7.100
123,227
+0.05(+0.71%)
Jul 09, 2013
6.980
7.091
6.980
7.050
248,701
+0.05(+0.71%)
Jul 08, 2013
6.950
7.060
6.920
7.000
181,817
+0.04(+0.57%)
Jul 05, 2013
6.970
6.990
6.830
6.960
155,390
+0.08(+1.16%)
Jul 03, 2013
6.810
6.880
6.780
6.880
65,604
+0.07(+1.03%)
Jul 02, 2013
6.760
6.820
6.730
6.810
95,142
+0.03(+0.44%)
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
.