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
)
78.99
+0.54 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2006
7.440
7.800
7.440
7.800
598,800
+0.32(+4.28%)
Aug 30, 2006
7.410
7.540
7.360
7.480
179,900
+0.10(+1.36%)
Aug 29, 2006
7.540
7.540
7.330
7.380
319,000
-0.16(-2.12%)
Aug 28, 2006
7.150
7.540
7.150
7.540
298,000
+0.37(+5.16%)
Aug 25, 2006
7.190
7.300
7.130
7.170
91,300
-0.06(-0.83%)
Aug 24, 2006
7.280
7.360
7.180
7.230
131,800
-0.05(-0.69%)
Aug 23, 2006
7.480
7.490
7.250
7.280
323,900
-0.17(-2.28%)
Aug 22, 2006
7.150
7.500
7.150
7.450
275,500
+0.26(+3.62%)
Aug 21, 2006
7.230
7.240
7.090
7.190
235,000
-0.07(-0.96%)
Aug 18, 2006
7.170
7.280
7.090
7.260
115,100
+0.10(+1.40%)
Aug 17, 2006
7.250
7.290
7.060
7.160
185,100
-0.08(-1.10%)
Aug 16, 2006
7.210
7.280
7.160
7.240
100,300
+0.05(+0.70%)
Aug 15, 2006
7.240
7.270
7.090
7.190
109,900
+0.00(+0.00%)
Aug 14, 2006
7.030
7.280
7.020
7.190
369,300
+0.20(+2.86%)
Aug 11, 2006
7.040
7.080
6.990
6.990
79,000
-0.05(-0.71%)
Aug 10, 2006
7.020
7.070
6.980
7.040
301,800
-0.03(-0.42%)
Aug 09, 2006
7.130
7.240
7.060
7.070
283,500
+0.02(+0.28%)
Aug 08, 2006
7.260
7.320
7.040
7.050
434,400
-0.17(-2.35%)
Aug 07, 2006
7.000
7.240
6.990
7.220
173,000
+0.01(+0.14%)
Aug 03, 2006
7.020
7.230
6.980
7.210
190,722
+0.12(+1.69%)
Aug 02, 2006
7.050
7.220
7.000
7.090
188,069
+0.07(+1.00%)
Aug 01, 2006
7.350
7.360
6.980
7.020
784,842
-0.36(-4.88%)
Jul 31, 2006
7.320
7.390
7.260
7.380
244,138
+0.08(+1.10%)
Jul 28, 2006
7.100
7.300
7.070
7.300
362,894
+0.21(+2.96%)
Jul 27, 2006
7.360
7.360
6.990
7.090
422,558
-0.02(-0.28%)
Jul 26, 2006
7.250
7.260
6.890
7.110
926,806
+0.25(+3.64%)
Jul 25, 2006
6.970
7.090
6.790
6.860
474,667
-0.08(-1.15%)
Jul 24, 2006
6.750
6.970
6.730
6.940
408,142
+0.19(+2.81%)
Jul 21, 2006
6.760
6.810
6.660
6.750
254,697
-0.05(-0.74%)
Jul 20, 2006
7.330
7.340
6.780
6.800
377,124
-0.49(-6.72%)
Jul 19, 2006
6.910
7.310
6.860
7.290
320,849
+0.38(+5.50%)
Jul 18, 2006
6.630
6.920
6.630
6.910
492,225
+0.24(+3.60%)
Jul 17, 2006
6.780
6.990
6.580
6.670
456,804
-0.16(-2.34%)
Jul 14, 2006
6.790
6.990
6.700
6.830
366,491
+0.00(+0.00%)
Jul 13, 2006
6.980
7.040
6.770
6.830
378,777
-0.16(-2.29%)
Jul 12, 2006
6.950
7.050
6.930
6.990
534,950
+0.04(+0.58%)
Jul 11, 2006
7.050
7.170
6.870
6.950
393,569
-0.17(-2.39%)
Jul 10, 2006
7.050
7.160
7.010
7.120
482,583
+0.05(+0.71%)
Jul 07, 2006
6.990
7.150
6.990
7.070
391,593
+0.08(+1.14%)
Jul 06, 2006
7.260
7.272
6.970
6.990
579,479
-0.27(-3.72%)
Jul 05, 2006
7.380
7.460
7.220
7.260
329,830
-0.21(-2.81%)
Jul 03, 2006
7.400
7.530
7.400
7.470
185,478
+0.06(+0.81%)
Jun 30, 2006
7.500
7.500
7.360
7.410
1,093,076
+0.00(+0.00%)
Jun 29, 2006
7.170
7.420
7.140
7.410
409,600
+0.31(+4.37%)
Jun 28, 2006
7.020
7.120
7.010
7.100
272,024
+0.07(+1.00%)
Jun 27, 2006
7.180
7.260
7.000
7.030
413,084
-0.17(-2.36%)
Jun 26, 2006
7.240
7.250
7.050
7.200
321,800
+0.01(+0.14%)
Jun 23, 2006
6.990
7.270
6.940
7.190
491,325
+0.15(+2.13%)
Jun 22, 2006
7.150
7.150
6.950
7.040
396,880
-0.11(-1.54%)
Jun 21, 2006
6.820
7.200
6.740
7.150
428,297
+0.32(+4.69%)
Jun 20, 2006
6.950
7.000
6.830
6.830
273,201
-0.15(-2.15%)
Jun 19, 2006
7.010
7.060
6.820
6.980
648,568
-0.04(-0.57%)
Jun 16, 2006
7.200
7.210
6.980
7.020
1,155,092
-0.21(-2.90%)
Jun 15, 2006
7.120
7.280
7.020
7.230
465,122
+0.20(+2.84%)
Jun 14, 2006
6.770
7.070
6.744
7.030
520,234
+0.23(+3.38%)
Jun 13, 2006
7.000
7.100
6.770
6.800
677,195
-0.34(-4.76%)
Jun 12, 2006
7.360
7.410
7.084
7.140
360,996
-0.24(-3.25%)
Jun 09, 2006
7.180
7.460
7.060
7.380
425,126
+0.05(+0.68%)
Jun 08, 2006
7.430
7.440
7.060
7.330
805,763
-0.16(-2.14%)
Jun 07, 2006
7.710
7.770
7.440
7.490
406,537
-0.24(-3.10%)
Jun 06, 2006
7.990
7.990
7.640
7.730
391,471
-0.24(-3.01%)
Jun 05, 2006
7.940
8.090
7.900
7.970
764,075
-0.04(-0.50%)
Jun 02, 2006
8.210
8.370
7.930
8.010
344,586
-0.30(-3.61%)
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
.