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 24, 2011
7.520
7.570
7.480
7.510
164,974
-0.01(-0.13%)
May 23, 2011
7.390
7.580
7.380
7.520
133,248
+0.00(+0.00%)
May 20, 2011
7.530
7.610
7.500
7.520
267,685
-0.02(-0.27%)
May 19, 2011
7.620
7.650
7.510
7.540
136,599
-0.08(-1.05%)
May 18, 2011
7.490
7.640
7.360
7.620
154,027
+0.12(+1.60%)
May 17, 2011
7.120
7.500
7.120
7.500
227,759
+0.36(+5.04%)
May 16, 2011
7.190
7.360
7.130
7.140
214,891
-0.10(-1.38%)
May 13, 2011
7.330
7.360
7.180
7.240
110,229
-0.11(-1.50%)
May 12, 2011
7.250
7.350
7.159
7.350
87,050
+0.02(+0.27%)
May 11, 2011
7.320
7.390
7.280
7.330
134,619
-0.02(-0.27%)
May 10, 2011
7.210
7.355
7.190
7.350
115,893
+0.19(+2.65%)
May 09, 2011
7.040
7.200
7.020
7.160
40,675
+0.10(+1.42%)
May 06, 2011
7.110
7.150
7.010
7.060
203,575
-0.02(-0.28%)
May 05, 2011
7.080
7.260
7.030
7.080
162,036
-0.08(-1.12%)
May 04, 2011
7.230
7.230
7.090
7.160
92,476
-0.07(-0.97%)
May 03, 2011
7.200
7.260
7.170
7.230
90,494
-0.01(-0.14%)
May 02, 2011
7.250
7.260
7.220
7.240
180,680
-0.09(-1.23%)
Apr 29, 2011
7.300
7.360
7.260
7.330
182,754
+0.06(+0.83%)
Apr 28, 2011
7.200
7.290
7.180
7.270
160,729
+0.08(+1.11%)
Apr 27, 2011
7.230
7.240
7.170
7.190
135,535
-0.05(-0.69%)
Apr 26, 2011
7.040
7.340
7.000
7.240
160,909
+0.13(+1.83%)
Apr 25, 2011
7.180
7.188
7.090
7.110
119,195
-0.02(-0.28%)
Apr 21, 2011
7.230
7.240
7.090
7.130
90,109
+0.00(+0.00%)
Apr 20, 2011
7.120
7.260
7.110
7.130
126,052
+0.08(+1.13%)
Apr 19, 2011
7.100
7.140
7.010
7.050
134,890
-0.02(-0.28%)
Apr 18, 2011
7.080
7.140
7.040
7.070
86,051
-0.11(-1.53%)
Apr 15, 2011
7.040
7.200
7.040
7.180
144,854
+0.11(+1.56%)
Apr 14, 2011
6.940
7.100
6.940
7.070
71,843
+0.07(+1.00%)
Apr 13, 2011
7.050
7.050
6.915
7.000
146,374
-0.04(-0.57%)
Apr 12, 2011
7.100
7.150
7.040
7.040
89,505
-0.14(-1.95%)
Apr 11, 2011
7.220
7.250
7.090
7.180
85,185
-0.04(-0.55%)
Apr 08, 2011
7.270
7.330
7.220
7.220
95,135
-0.04(-0.55%)
Apr 07, 2011
7.380
7.380
7.210
7.260
94,304
-0.10(-1.36%)
Apr 06, 2011
7.290
7.390
7.254
7.360
141,507
+0.07(+0.96%)
Apr 05, 2011
7.370
7.430
7.260
7.290
314,254
-0.12(-1.62%)
Apr 04, 2011
7.200
7.420
7.170
7.410
562,227
+0.18(+2.49%)
Apr 01, 2011
7.200
7.250
7.140
7.230
442,805
+0.02(+0.28%)
Mar 31, 2011
7.200
7.250
7.130
7.210
157,153
-0.01(-0.14%)
Mar 30, 2011
7.220
7.220
7.220
7.220
121,982
+0.08(+1.12%)
Mar 29, 2011
7.090
7.150
7.030
7.140
172,594
+0.04(+0.56%)
Mar 28, 2011
7.130
7.170
7.010
7.100
140,227
-0.02(-0.28%)
Mar 25, 2011
7.000
7.180
6.900
7.120
258,990
+0.14(+2.01%)
Mar 24, 2011
7.000
7.010
6.910
6.980
88,419
+0.00(+0.00%)
Mar 23, 2011
7.040
7.040
6.880
6.980
108,112
-0.04(-0.57%)
Mar 22, 2011
7.110
7.130
6.980
7.020
123,359
-0.11(-1.54%)
Mar 21, 2011
7.180
7.190
7.070
7.130
165,932
+0.05(+0.71%)
Mar 18, 2011
6.990
7.080
6.950
7.080
226,626
+0.13(+1.87%)
Mar 17, 2011
6.910
6.980
6.880
6.950
208,205
+0.11(+1.61%)
Mar 16, 2011
6.970
7.010
6.810
6.840
222,293
-0.16(-2.29%)
Mar 15, 2011
6.950
7.040
6.945
7.000
236,092
+0.00(+0.00%)
Mar 14, 2011
7.040
7.130
6.990
7.000
117,716
-0.05(-0.71%)
Mar 11, 2011
7.040
7.090
6.900
7.050
163,038
-0.02(-0.28%)
Mar 10, 2011
7.120
7.120
7.020
7.070
192,867
-0.14(-1.94%)
Mar 09, 2011
7.160
7.230
7.070
7.210
486,513
+0.07(+0.98%)
Mar 08, 2011
6.900
7.190
6.900
7.140
217,674
+0.21(+3.03%)
Mar 07, 2011
6.970
7.000
6.830
6.930
345,270
-0.02(-0.29%)
Mar 04, 2011
7.060
7.060
6.930
6.950
3,267,654
-0.08(-1.14%)
Mar 03, 2011
7.020
7.070
6.970
7.030
226,742
+0.08(+1.15%)
Mar 02, 2011
6.970
7.000
6.920
6.950
561,763
-0.06(-0.86%)
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
.