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 (%)
Apr 28, 2006
8.710
8.710
8.210
8.340
426,700
-0.34(-3.92%)
Apr 27, 2006
8.760
8.770
7.700
8.680
672,291
-0.06(-0.69%)
Apr 26, 2006
8.910
8.910
8.700
8.740
703,386
+0.07(+0.81%)
Apr 25, 2006
8.740
8.750
8.600
8.670
515,387
-0.03(-0.34%)
Apr 24, 2006
8.380
8.700
8.260
8.700
576,378
+0.32(+3.82%)
Apr 21, 2006
8.430
8.510
8.330
8.380
440,629
-0.06(-0.71%)
Apr 20, 2006
8.500
8.560
8.300
8.440
291,905
-0.06(-0.71%)
Apr 19, 2006
8.550
8.590
8.440
8.500
323,786
+0.00(+0.00%)
Apr 18, 2006
8.400
8.600
8.400
8.500
512,257
+0.08(+0.95%)
Apr 17, 2006
8.250
8.450
8.100
8.420
582,371
+0.18(+2.18%)
Apr 13, 2006
8.100
8.250
8.010
8.240
301,811
+0.14(+1.73%)
Apr 12, 2006
8.160
8.200
7.990
8.100
283,137
-0.06(-0.74%)
Apr 11, 2006
8.200
8.200
8.090
8.160
482,309
+0.02(+0.25%)
Apr 10, 2006
7.850
8.150
7.850
8.140
574,601
+0.24(+3.04%)
Apr 07, 2006
8.050
8.150
7.820
7.900
214,289
-0.07(-0.88%)
Apr 06, 2006
7.980
8.120
7.870
7.970
303,213
-0.05(-0.62%)
Apr 05, 2006
8.000
8.050
7.870
8.020
264,998
+0.08(+1.01%)
Apr 04, 2006
8.031
8.124
7.890
7.940
423,993
-0.14(-1.73%)
Apr 03, 2006
8.050
8.210
8.000
8.080
537,596
+0.08(+1.00%)
Mar 31, 2006
7.800
8.000
7.790
8.000
428,423
+0.13(+1.65%)
Mar 30, 2006
8.050
8.050
7.650
7.870
307,629
-0.08(-1.01%)
Mar 29, 2006
7.970
8.090
7.850
7.950
608,072
+0.07(+0.89%)
Mar 28, 2006
7.950
7.960
7.710
7.880
518,625
+0.08(+1.03%)
Mar 27, 2006
7.800
7.850
7.500
7.800
996,434
+0.33(+4.42%)
Mar 24, 2006
7.630
7.650
7.210
7.470
613,726
-0.13(-1.71%)
Mar 23, 2006
7.550
7.620
7.330
7.600
253,300
+0.10(+1.33%)
Mar 22, 2006
7.250
7.550
7.190
7.500
249,900
+0.24(+3.31%)
Mar 21, 2006
7.490
7.500
7.240
7.260
219,026
-0.22(-2.94%)
Mar 20, 2006
7.530
7.560
7.430
7.480
330,404
-0.01(-0.13%)
Mar 17, 2006
7.440
7.530
7.200
7.490
671,248
+0.10(+1.35%)
Mar 16, 2006
7.500
7.700
7.340
7.390
526,232
-0.06(-0.81%)
Mar 15, 2006
7.300
7.480
7.150
7.450
340,865
+0.19(+2.62%)
Mar 14, 2006
7.250
7.450
7.200
7.260
640,731
-0.01(-0.14%)
Mar 13, 2006
7.260
7.270
7.190
7.270
282,149
+0.09(+1.25%)
Mar 10, 2006
7.180
7.300
7.110
7.180
236,398
+0.02(+0.28%)
Mar 09, 2006
7.050
7.290
7.050
7.160
223,924
+0.07(+0.99%)
Mar 08, 2006
7.060
7.250
6.930
7.090
180,449
-0.03(-0.42%)
Mar 07, 2006
7.120
7.300
7.070
7.120
178,484
-0.04(-0.56%)
Mar 06, 2006
7.140
7.300
7.090
7.160
196,562
+0.03(+0.42%)
Mar 03, 2006
7.200
7.360
7.040
7.130
273,506
-0.17(-2.33%)
Mar 02, 2006
7.420
7.420
7.130
7.300
366,398
-0.08(-1.08%)
Mar 01, 2006
7.280
7.490
7.250
7.380
885,251
+0.12(+1.65%)
Feb 28, 2006
7.140
7.290
7.070
7.260
545,334
+0.12(+1.68%)
Feb 27, 2006
7.010
7.250
6.980
7.140
1,021,183
+0.19(+2.73%)
Feb 24, 2006
6.620
6.960
6.610
6.950
801,198
+0.33(+4.98%)
Feb 23, 2006
6.730
6.750
6.570
6.620
357,079
-0.08(-1.19%)
Feb 22, 2006
6.510
6.820
6.510
6.700
408,230
+0.16(+2.45%)
Feb 21, 2006
6.550
6.730
6.450
6.540
234,979
-0.01(-0.15%)
Feb 17, 2006
6.640
6.750
6.500
6.550
269,608
-0.06(-0.91%)
Feb 16, 2006
6.750
6.800
6.440
6.610
288,400
-0.13(-1.93%)
Feb 15, 2006
6.480
6.750
6.230
6.740
943,500
+0.19(+2.90%)
Feb 14, 2006
6.110
6.750
5.790
6.550
868,359
+0.56(+9.35%)
Feb 13, 2006
5.950
6.020
5.760
5.990
197,275
+0.06(+1.01%)
Feb 10, 2006
5.790
5.990
5.720
5.930
136,455
+0.08(+1.37%)
Feb 09, 2006
5.870
6.000
5.810
5.850
126,713
-0.05(-0.85%)
Feb 08, 2006
5.830
5.910
5.730
5.900
127,315
+0.11(+1.90%)
Feb 07, 2006
5.940
5.950
5.780
5.790
143,951
-0.15(-2.53%)
Feb 06, 2006
5.820
5.960
5.730
5.940
182,601
+0.09(+1.54%)
Feb 03, 2006
6.060
6.060
5.750
5.850
176,750
-0.26(-4.26%)
Feb 02, 2006
5.800
6.160
5.720
6.110
260,099
+0.26(+4.52%)
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
.