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 (%)
May 28, 2004
4.185
4.200
4.100
4.120
185,800
-0.06(-1.44%)
May 27, 2004
4.170
4.200
4.140
4.180
80,100
-0.02(-0.48%)
May 26, 2004
4.170
4.220
4.130
4.200
135,200
-0.12(-2.78%)
May 25, 2004
4.130
4.330
4.130
4.320
83,900
+0.10(+2.37%)
May 24, 2004
4.170
4.300
4.160
4.220
59,000
-0.03(-0.71%)
May 21, 2004
4.250
4.250
4.110
4.250
54,700
+0.12(+2.91%)
May 20, 2004
4.270
4.270
4.050
4.130
110,900
+0.02(+0.49%)
May 19, 2004
4.400
4.400
4.050
4.110
161,200
-0.16(-3.75%)
May 18, 2004
4.240
4.270
4.170
4.270
164,200
+0.12(+2.89%)
May 17, 2004
4.100
4.260
4.100
4.150
244,500
+0.04(+0.97%)
May 14, 2004
4.110
4.260
4.010
4.110
229,600
-0.03(-0.72%)
May 13, 2004
4.250
4.250
4.120
4.140
268,600
-0.06(-1.43%)
May 12, 2004
4.110
4.200
4.030
4.200
257,300
-0.04(-0.94%)
May 11, 2004
4.280
4.350
4.030
4.240
387,800
+0.20(+4.95%)
May 10, 2004
4.300
4.320
4.010
4.040
241,200
-0.21(-4.94%)
May 07, 2004
4.200
4.510
4.200
4.250
118,800
-0.17(-3.85%)
May 06, 2004
4.120
4.540
4.100
4.420
180,700
+0.21(+4.99%)
May 05, 2004
4.280
4.410
4.200
4.210
72,100
-0.09(-2.09%)
May 04, 2004
4.480
4.500
4.170
4.300
125,100
-0.10(-2.27%)
May 03, 2004
4.080
4.500
4.000
4.400
169,500
+0.27(+6.54%)
Apr 30, 2004
4.180
4.440
4.090
4.130
408,200
-0.13(-3.05%)
Apr 29, 2004
4.670
4.700
4.170
4.260
248,900
-0.35(-7.59%)
Apr 28, 2004
4.700
4.730
4.610
4.610
136,900
-0.12(-2.54%)
Apr 27, 2004
4.950
4.950
4.650
4.730
578,500
-0.12(-2.47%)
Apr 26, 2004
4.750
4.930
4.750
4.850
137,400
-0.05(-1.02%)
Apr 23, 2004
4.850
4.900
4.710
4.900
152,700
+0.05(+1.03%)
Apr 22, 2004
4.850
4.920
4.790
4.850
125,700
+0.05(+1.04%)
Apr 21, 2004
4.590
4.850
4.540
4.800
123,700
+0.10(+2.13%)
Apr 20, 2004
4.890
4.900
4.700
4.700
111,800
-0.19(-3.89%)
Apr 19, 2004
4.730
4.900
4.700
4.890
98,800
+0.08(+1.66%)
Apr 16, 2004
4.870
4.900
4.680
4.810
189,200
+0.06(+1.26%)
Apr 15, 2004
4.730
4.890
4.670
4.750
128,400
+0.01(+0.21%)
Apr 14, 2004
4.720
4.890
4.000
4.740
231,900
-0.14(-2.87%)
Apr 13, 2004
4.870
5.000
4.820
4.880
183,900
-0.10(-2.01%)
Apr 12, 2004
4.910
4.990
4.910
4.980
60,300
+0.10(+2.05%)
Apr 08, 2004
4.820
5.000
4.820
4.880
157,900
+0.05(+1.04%)
Apr 07, 2004
4.980
5.000
4.820
4.830
133,900
-0.07(-1.43%)
Apr 06, 2004
5.010
5.070
4.900
4.900
114,200
-0.17(-3.35%)
Apr 05, 2004
4.950
5.070
4.950
5.070
180,900
+0.00(+0.00%)
Apr 02, 2004
5.120
5.120
4.950
5.070
263,000
+0.05(+1.00%)
Apr 01, 2004
4.980
5.030
4.910
5.020
210,600
+0.11(+2.24%)
Mar 31, 2004
4.940
4.990
4.900
4.910
251,400
+0.03(+0.61%)
Mar 30, 2004
4.880
4.950
4.860
4.880
114,700
+0.00(+0.00%)
Mar 29, 2004
4.840
4.890
4.810
4.880
179,700
+0.06(+1.24%)
Mar 26, 2004
4.860
4.860
4.790
4.820
249,000
-0.04(-0.82%)
Mar 25, 2004
4.900
4.900
4.790
4.860
177,100
+0.07(+1.46%)
Mar 24, 2004
4.820
4.870
4.790
4.790
328,200
-0.06(-1.24%)
Mar 23, 2004
4.840
4.870
4.800
4.850
224,500
+0.06(+1.25%)
Mar 22, 2004
4.880
4.880
4.770
4.790
356,600
-0.02(-0.42%)
Mar 19, 2004
5.000
5.000
4.790
4.810
256,100
+0.01(+0.21%)
Mar 18, 2004
4.810
4.840
4.780
4.800
172,500
-0.02(-0.41%)
Mar 17, 2004
4.870
4.940
4.800
4.820
182,000
+0.02(+0.42%)
Mar 16, 2004
4.860
4.870
4.790
4.800
292,100
+0.10(+2.13%)
Mar 15, 2004
4.930
4.970
4.700
4.700
189,300
-0.18(-3.69%)
Mar 12, 2004
4.850
4.880
4.740
4.880
162,700
+0.14(+2.95%)
Mar 11, 2004
4.790
4.850
4.740
4.740
198,800
-0.04(-0.84%)
Mar 10, 2004
4.845
4.890
4.780
4.780
202,300
+0.00(+0.00%)
Mar 09, 2004
4.850
4.910
4.780
4.780
270,000
-0.02(-0.42%)
Mar 08, 2004
4.880
4.890
4.790
4.800
172,500
-0.01(-0.21%)
Mar 05, 2004
4.800
4.910
4.780
4.810
222,400
-0.10(-2.04%)
Mar 04, 2004
4.750
4.930
4.690
4.910
564,800
+0.41(+9.11%)
Mar 03, 2004
4.380
4.550
4.320
4.500
163,000
+0.13(+2.97%)
Mar 02, 2004
4.320
4.440
4.300
4.370
126,300
-0.07(-1.58%)
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
.