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
)
77.99
+0.62 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2004
4.330
4.500
4.330
4.490
194,900
+0.04(+0.90%)
Sep 29, 2004
4.300
4.450
4.260
4.450
132,800
+0.05(+1.14%)
Sep 28, 2004
4.380
4.450
4.213
4.400
164,200
+0.20(+4.76%)
Sep 27, 2004
4.320
4.410
4.200
4.200
86,700
-0.18(-4.11%)
Sep 24, 2004
4.310
4.410
4.310
4.380
120,500
+0.07(+1.62%)
Sep 23, 2004
4.340
4.370
4.280
4.310
72,800
+0.01(+0.23%)
Sep 22, 2004
4.330
4.360
4.250
4.300
182,700
-0.08(-1.83%)
Sep 21, 2004
4.310
4.390
4.231
4.380
157,600
+0.07(+1.62%)
Sep 20, 2004
4.340
4.340
4.240
4.310
95,100
-0.04(-0.92%)
Sep 17, 2004
4.290
4.350
4.150
4.350
338,400
+0.08(+1.87%)
Sep 16, 2004
4.210
4.320
4.210
4.270
193,400
+0.02(+0.47%)
Sep 15, 2004
4.259
4.270
4.200
4.250
68,400
+0.01(+0.24%)
Sep 14, 2004
4.230
4.270
4.200
4.240
128,600
+0.01(+0.24%)
Sep 13, 2004
4.210
4.280
4.200
4.230
83,500
+0.02(+0.48%)
Sep 10, 2004
4.190
4.310
4.190
4.210
145,900
-0.02(-0.47%)
Sep 09, 2004
4.170
4.310
4.170
4.230
148,400
+0.04(+0.95%)
Sep 08, 2004
4.190
4.270
4.170
4.190
129,200
-0.09(-2.10%)
Sep 07, 2004
4.250
4.310
4.190
4.280
137,500
-0.02(-0.47%)
Sep 03, 2004
4.280
4.350
4.180
4.300
67,800
+0.11(+2.63%)
Sep 02, 2004
4.230
4.350
4.190
4.190
173,900
-0.08(-1.87%)
Sep 01, 2004
4.230
4.950
4.120
4.270
256,200
+0.02(+0.47%)
Aug 31, 2004
4.340
4.340
4.100
4.250
90,600
+0.03(+0.71%)
Aug 30, 2004
4.330
4.380
4.220
4.220
135,300
-0.13(-2.99%)
Aug 27, 2004
4.230
4.400
4.230
4.350
116,300
+0.06(+1.40%)
Aug 26, 2004
4.350
4.350
4.260
4.290
107,000
-0.06(-1.38%)
Aug 25, 2004
4.190
4.350
4.180
4.350
128,900
+0.09(+2.11%)
Aug 24, 2004
4.230
4.300
4.180
4.260
143,300
+0.03(+0.71%)
Aug 23, 2004
4.280
4.300
4.190
4.230
97,100
-0.05(-1.17%)
Aug 20, 2004
4.200
4.300
4.170
4.280
180,800
+0.12(+2.88%)
Aug 19, 2004
4.240
4.290
4.160
4.160
153,800
-0.14(-3.26%)
Aug 18, 2004
4.170
4.310
4.170
4.300
121,335
+0.05(+1.18%)
Aug 17, 2004
4.390
4.390
4.200
4.250
70,000
-0.04(-0.93%)
Aug 16, 2004
4.260
4.310
4.140
4.290
185,600
+0.08(+1.90%)
Aug 13, 2004
4.300
4.300
4.140
4.210
47,400
+0.00(+0.00%)
Aug 12, 2004
4.110
4.300
4.050
4.210
74,000
-0.09(-2.09%)
Aug 11, 2004
4.140
4.360
4.060
4.300
97,900
+0.02(+0.47%)
Aug 10, 2004
4.050
4.300
4.030
4.280
133,700
+0.24(+5.94%)
Aug 09, 2004
4.100
4.180
4.000
4.040
592,600
-0.01(-0.25%)
Aug 06, 2004
4.020
4.180
4.010
4.050
123,400
-0.03(-0.74%)
Aug 05, 2004
4.160
4.230
4.010
4.080
109,600
-0.07(-1.69%)
Aug 04, 2004
4.180
4.240
4.150
4.150
129,600
-0.03(-0.72%)
Aug 03, 2004
4.210
4.250
4.170
4.180
63,400
-0.05(-1.18%)
Aug 02, 2004
4.290
4.380
4.200
4.230
76,500
+0.01(+0.24%)
Jul 30, 2004
4.380
4.450
4.180
4.220
221,900
-0.18(-4.09%)
Jul 29, 2004
4.260
4.400
4.080
4.400
242,800
+0.20(+4.76%)
Jul 28, 2004
3.990
4.250
3.910
4.200
231,800
+0.18(+4.48%)
Jul 27, 2004
3.930
4.050
3.850
4.020
152,400
+0.00(+0.00%)
Jul 26, 2004
4.140
4.180
3.850
4.020
179,900
-0.08(-1.95%)
Jul 23, 2004
4.170
4.170
4.050
4.100
127,500
+0.00(+0.00%)
Jul 22, 2004
4.060
4.230
4.050
4.100
124,600
+0.05(+1.23%)
Jul 21, 2004
4.230
4.230
4.050
4.050
126,400
-0.18(-4.26%)
Jul 20, 2004
4.220
4.230
4.100
4.230
182,000
+0.05(+1.20%)
Jul 19, 2004
4.180
4.220
4.110
4.180
86,100
+0.05(+1.21%)
Jul 16, 2004
4.160
4.180
4.130
4.130
70,900
-0.03(-0.72%)
Jul 15, 2004
4.110
4.180
4.100
4.160
77,100
+0.04(+0.97%)
Jul 14, 2004
4.100
4.180
4.080
4.120
162,400
-0.01(-0.24%)
Jul 13, 2004
4.200
4.250
4.090
4.130
145,400
-0.03(-0.72%)
Jul 12, 2004
4.170
4.260
4.160
4.160
45,400
-0.01(-0.24%)
Jul 09, 2004
4.290
4.290
4.170
4.170
46,300
-0.08(-1.88%)
Jul 08, 2004
4.230
4.300
4.090
4.250
189,100
-0.05(-1.16%)
Jul 07, 2004
4.220
4.300
4.220
4.300
42,400
+0.01(+0.23%)
Jul 06, 2004
4.390
4.390
4.220
4.290
64,200
+0.03(+0.70%)
Jul 02, 2004
4.260
4.370
4.250
4.260
33,400
+0.01(+0.24%)
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
.