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 29, 2008
8.540
8.550
8.430
8.500
158,255
-0.04(-0.47%)
Aug 28, 2008
8.200
8.560
8.200
8.540
217,866
+0.36(+4.40%)
Aug 27, 2008
8.130
8.220
8.050
8.180
141,606
+0.03(+0.37%)
Aug 26, 2008
8.090
8.160
8.040
8.150
77,626
+0.06(+0.74%)
Aug 25, 2008
8.300
8.330
8.050
8.090
131,348
-0.27(-3.23%)
Aug 22, 2008
8.300
8.390
8.270
8.360
79,825
+0.12(+1.46%)
Aug 21, 2008
8.180
8.310
8.180
8.240
75,169
-0.02(-0.24%)
Aug 20, 2008
8.340
8.380
8.190
8.260
70,800
-0.03(-0.36%)
Aug 19, 2008
8.240
8.290
8.190
8.290
102,255
-0.02(-0.24%)
Aug 18, 2008
8.300
8.370
8.230
8.310
87,527
+0.03(+0.36%)
Aug 15, 2008
8.410
8.460
8.120
8.280
0
-0.13(-1.55%)
Aug 14, 2008
8.400
8.500
8.300
8.410
162,059
-0.05(-0.59%)
Aug 13, 2008
8.300
8.480
8.220
8.460
151,296
+0.15(+1.81%)
Aug 12, 2008
8.450
8.480
8.250
8.310
169,445
-0.18(-2.12%)
Aug 11, 2008
8.260
8.490
8.160
8.490
136,740
+0.25(+3.03%)
Aug 08, 2008
8.160
8.340
8.110
8.240
184,062
+0.09(+1.10%)
Aug 07, 2008
8.120
8.180
8.020
8.150
91,940
-0.02(-0.24%)
Aug 06, 2008
8.100
8.190
8.000
8.170
202,672
+0.04(+0.49%)
Aug 05, 2008
8.160
8.240
8.030
8.130
207,482
+0.06(+0.74%)
Aug 04, 2008
8.150
8.170
7.950
8.070
158,264
-0.07(-0.86%)
Aug 01, 2008
8.180
8.250
8.050
8.140
137,777
-0.05(-0.61%)
Jul 31, 2008
8.490
8.490
7.800
8.190
383,734
-0.02(-0.24%)
Jul 30, 2008
8.500
8.500
8.190
8.210
279,638
-0.20(-2.38%)
Jul 29, 2008
8.410
8.440
8.010
8.410
244,247
+0.37(+4.60%)
Jul 28, 2008
7.960
8.080
7.960
8.040
177,486
+0.01(+0.12%)
Jul 25, 2008
8.140
8.210
8.000
8.030
264,298
-0.02(-0.25%)
Jul 24, 2008
8.070
8.180
8.040
8.050
187,018
-0.03(-0.37%)
Jul 23, 2008
7.980
8.110
7.940
8.080
285,486
+0.07(+0.87%)
Jul 22, 2008
7.940
8.010
7.900
8.010
261,359
+0.05(+0.63%)
Jul 21, 2008
7.970
7.990
7.850
7.960
137,799
+0.04(+0.51%)
Jul 18, 2008
8.000
8.050
7.890
7.920
363,351
-0.09(-1.12%)
Jul 17, 2008
8.000
8.010
7.900
8.010
186,270
+0.02(+0.25%)
Jul 16, 2008
7.890
8.000
7.780
7.990
275,453
+0.15(+1.91%)
Jul 15, 2008
7.770
8.010
7.750
7.840
232,690
-0.05(-0.63%)
Jul 14, 2008
8.030
8.040
7.800
7.890
143,688
-0.09(-1.13%)
Jul 11, 2008
7.900
7.980
7.750
7.980
250,091
-0.01(-0.13%)
Jul 10, 2008
7.870
8.100
7.810
7.990
148,107
+0.09(+1.14%)
Jul 09, 2008
8.070
8.090
7.900
7.900
119,777
-0.15(-1.86%)
Jul 08, 2008
7.820
8.050
7.700
8.050
209,940
+0.26(+3.34%)
Jul 07, 2008
7.910
7.910
7.680
7.790
263,497
-0.04(-0.51%)
Jul 04, 2008
7.830
7.980
7.780
7.830
184,572
+0.00(+0.00%)
Jul 03, 2008
7.830
7.980
7.780
7.830
184,572
-0.02(-0.25%)
Jul 02, 2008
7.990
8.060
7.820
7.850
394,194
-0.16(-2.00%)
Jul 01, 2008
7.850
8.080
7.750
8.010
489,887
+0.06(+0.75%)
Jun 30, 2008
8.080
8.080
7.900
7.950
316,878
-0.14(-1.73%)
Jun 27, 2008
8.050
8.190
7.900
8.090
1,020,353
+0.04(+0.50%)
Jun 26, 2008
7.920
8.070
7.860
8.050
348,938
+0.05(+0.63%)
Jun 25, 2008
7.990
8.090
7.950
8.000
332,070
+0.01(+0.13%)
Jun 24, 2008
7.980
8.150
7.970
7.990
253,318
-0.11(-1.36%)
Jun 23, 2008
8.140
8.150
8.000
8.100
189,390
+0.00(+0.00%)
Jun 20, 2008
8.130
8.130
7.960
8.100
339,797
-0.05(-0.61%)
Jun 19, 2008
8.000
8.150
8.000
8.150
117,309
+0.16(+2.00%)
Jun 18, 2008
8.000
8.100
7.960
7.990
192,666
-0.03(-0.37%)
Jun 17, 2008
8.080
8.080
7.980
8.020
115,536
-0.06(-0.74%)
Jun 16, 2008
8.150
8.150
7.960
8.080
127,314
-0.05(-0.62%)
Jun 13, 2008
8.110
8.150
8.000
8.130
148,662
+0.12(+1.50%)
Jun 12, 2008
8.050
8.060
7.990
8.010
223,336
+0.01(+0.12%)
Jun 11, 2008
8.070
8.090
7.970
8.000
181,764
-0.11(-1.36%)
Jun 10, 2008
8.040
8.150
7.840
8.110
277,510
+0.04(+0.50%)
Jun 09, 2008
8.210
8.230
8.040
8.070
167,114
-0.13(-1.59%)
Jun 06, 2008
8.480
8.520
8.200
8.200
134,131
-0.36(-4.21%)
Jun 05, 2008
8.400
8.560
8.360
8.560
265,247
+0.15(+1.78%)
Jun 04, 2008
8.340
8.450
8.290
8.410
150,458
+0.04(+0.48%)
Jun 03, 2008
8.310
8.500
8.310
8.370
337,076
+0.13(+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
.