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 30, 2015
9.860
9.940
9.780
9.820
286,404
+0.00(+0.00%)
Sep 29, 2015
9.870
9.980
9.750
9.820
177,899
-0.06(-0.61%)
Sep 28, 2015
9.910
10.02
9.860
9.880
208,651
+0.00(+0.00%)
Sep 25, 2015
9.910
9.980
9.850
9.880
239,662
+0.03(+0.30%)
Sep 24, 2015
9.730
9.880
9.670
9.850
128,185
+0.06(+0.61%)
Sep 23, 2015
9.840
9.910
9.770
9.790
148,200
-0.02(-0.20%)
Sep 22, 2015
9.900
9.950
9.780
9.810
275,532
-0.16(-1.60%)
Sep 21, 2015
10.03
10.11
9.930
9.970
132,454
+0.04(+0.40%)
Sep 18, 2015
9.940
10.18
9.890
9.930
786,491
-0.07(-0.70%)
Sep 17, 2015
9.980
10.06
9.940
10.00
278,819
+0.00(+0.00%)
Sep 16, 2015
10.05
10.09
9.970
10.00
282,713
+0.01(+0.10%)
Sep 15, 2015
10.04
10.11
9.960
9.990
267,151
-0.05(-0.50%)
Sep 14, 2015
10.20
10.28
9.950
10.04
316,526
-0.05(-0.50%)
Sep 11, 2015
9.880
10.10
9.880
10.09
463,455
+0.14(+1.41%)
Sep 10, 2015
9.880
9.990
9.860
9.950
130,181
+0.07(+0.71%)
Sep 09, 2015
9.900
9.960
9.800
9.880
359,933
+0.01(+0.10%)
Sep 08, 2015
9.810
9.950
9.810
9.870
824,249
+0.15(+1.54%)
Sep 04, 2015
9.660
9.720
9.720
9.720
155,600
-0.03(-0.31%)
Sep 03, 2015
9.840
9.920
9.750
9.750
171,492
-0.03(-0.31%)
Sep 02, 2015
9.580
9.790
9.510
9.780
223,515
+0.29(+3.06%)
Sep 01, 2015
9.610
9.710
9.450
9.490
202,755
-0.26(-2.67%)
Aug 31, 2015
9.760
9.860
9.730
9.750
118,763
-0.04(-0.41%)
Aug 28, 2015
9.630
9.800
9.550
9.790
276,164
+0.17(+1.77%)
Aug 27, 2015
9.450
9.710
9.370
9.620
366,356
+0.20(+2.12%)
Aug 26, 2015
9.580
9.630
9.330
9.420
405,957
+0.02(+0.21%)
Aug 25, 2015
9.660
9.660
9.340
9.400
265,596
+0.00(+0.00%)
Aug 24, 2015
9.240
9.640
9.120
9.400
463,997
-0.24(-2.49%)
Aug 21, 2015
9.420
9.780
9.360
9.640
282,082
+0.05(+0.52%)
Aug 20, 2015
9.750
9.846
9.570
9.590
153,989
-0.23(-2.34%)
Aug 19, 2015
9.760
9.880
9.680
9.820
127,406
+0.01(+0.10%)
Aug 18, 2015
9.880
9.880
9.780
9.810
93,898
-0.07(-0.71%)
Aug 17, 2015
9.730
9.910
9.680
9.880
188,439
+0.11(+1.13%)
Aug 14, 2015
9.600
9.790
9.530
9.770
176,509
+0.15(+1.56%)
Aug 13, 2015
9.600
9.750
9.530
9.620
178,167
+0.03(+0.31%)
Aug 12, 2015
9.490
9.650
9.480
9.590
414,221
-0.01(-0.10%)
Aug 11, 2015
9.380
9.640
9.160
9.600
309,958
+0.01(+0.10%)
Aug 10, 2015
9.340
9.590
9.340
9.590
328,667
+0.23(+2.46%)
Aug 07, 2015
9.690
9.810
9.070
9.360
850,408
-0.43(-4.39%)
Aug 06, 2015
9.850
9.900
9.740
9.790
170,349
-0.02(-0.20%)
Aug 05, 2015
9.820
9.850
9.690
9.810
146,029
+0.08(+0.82%)
Aug 04, 2015
9.620
9.830
9.600
9.730
276,734
+0.05(+0.52%)
Aug 03, 2015
9.780
9.800
9.570
9.680
162,497
-0.12(-1.22%)
Jul 31, 2015
9.810
9.850
9.750
9.800
250,935
+0.02(+0.20%)
Jul 30, 2015
9.580
9.810
9.540
9.780
189,796
+0.19(+1.98%)
Jul 29, 2015
9.380
9.690
9.120
9.590
200,870
-0.03(-0.31%)
Jul 28, 2015
9.640
9.688
9.520
9.620
144,260
+0.01(+0.10%)
Jul 27, 2015
9.550
9.700
9.550
9.610
156,956
-0.02(-0.21%)
Jul 24, 2015
9.670
9.750
9.600
9.630
138,762
-0.07(-0.72%)
Jul 23, 2015
9.770
9.820
9.670
9.700
155,805
-0.08(-0.82%)
Jul 22, 2015
9.770
9.840
9.750
9.780
80,822
+0.02(+0.20%)
Jul 21, 2015
9.800
9.905
9.740
9.760
81,074
-0.04(-0.41%)
Jul 20, 2015
9.940
9.940
9.790
9.800
91,473
-0.14(-1.41%)
Jul 17, 2015
9.900
9.970
9.810
9.940
112,040
+0.03(+0.30%)
Jul 16, 2015
10.00
10.00
9.880
9.910
1,030,600
+0.01(+0.10%)
Jul 15, 2015
9.910
9.980
9.870
9.900
263,147
-0.03(-0.30%)
Jul 14, 2015
9.870
9.950
9.840
9.930
111,813
+0.08(+0.81%)
Jul 13, 2015
9.800
9.880
9.710
9.850
100,990
+0.09(+0.92%)
Jul 10, 2015
9.630
9.770
9.620
9.760
119,947
+0.25(+2.63%)
Jul 09, 2015
9.620
9.660
9.500
9.510
182,601
-0.01(-0.11%)
Jul 08, 2015
9.490
9.620
9.470
9.520
155,604
-0.08(-0.83%)
Jul 07, 2015
9.740
9.740
9.520
9.600
194,539
-0.14(-1.44%)
Jul 06, 2015
9.550
9.766
9.480
9.740
161,743
+0.14(+1.46%)
Jul 02, 2015
9.820
9.600
9.600
9.600
164,500
-0.18(-1.84%)
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
.