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
)
74.82
-2.16 (-2.81%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 31, 2012
5.790
5.810
5.630
5.640
267,842
-0.13(-2.25%)
May 30, 2012
5.730
5.850
5.720
5.770
99,713
-0.02(-0.35%)
May 29, 2012
5.810
5.940
5.770
5.790
144,082
+0.03(+0.52%)
May 25, 2012
5.790
5.802
5.710
5.760
120,579
-0.05(-0.86%)
May 24, 2012
5.900
5.900
5.727
5.810
78,067
-0.10(-1.69%)
May 23, 2012
5.810
5.960
5.730
5.910
185,670
+0.04(+0.68%)
May 22, 2012
6.060
6.070
5.840
5.870
85,557
-0.22(-3.61%)
May 21, 2012
6.040
6.120
6.040
6.090
57,085
+0.04(+0.66%)
May 18, 2012
6.170
6.180
6.020
6.050
177,966
-0.13(-2.10%)
May 17, 2012
6.240
6.250
6.170
6.180
234,350
-0.08(-1.28%)
May 16, 2012
6.240
6.290
6.200
6.260
102,374
+0.02(+0.32%)
May 15, 2012
6.160
6.250
6.150
6.240
121,584
+0.06(+0.97%)
May 14, 2012
6.110
6.240
6.090
6.180
162,865
+0.00(+0.00%)
May 11, 2012
6.150
6.180
6.100
6.180
209,572
+0.00(+0.00%)
May 10, 2012
6.120
6.190
6.100
6.180
109,157
+0.07(+1.15%)
May 09, 2012
5.980
6.140
5.940
6.110
103,936
+0.06(+0.99%)
May 08, 2012
5.920
6.070
5.890
6.050
165,167
+0.11(+1.85%)
May 07, 2012
5.920
5.980
5.860
5.940
73,870
-0.01(-0.17%)
May 04, 2012
5.950
5.990
5.810
5.950
174,387
-0.04(-0.67%)
May 03, 2012
6.070
6.094
5.960
5.990
190,603
-0.10(-1.64%)
May 02, 2012
6.110
6.120
5.960
6.090
228,598
-0.04(-0.65%)
May 01, 2012
6.040
6.170
5.995
6.130
211,316
+0.06(+0.99%)
Apr 30, 2012
6.040
6.080
5.960
6.070
169,054
+0.05(+0.83%)
Apr 27, 2012
5.960
6.040
5.920
6.020
262,596
+0.08(+1.35%)
Apr 26, 2012
5.920
6.010
5.920
5.940
92,490
-0.01(-0.17%)
Apr 25, 2012
5.950
6.090
5.880
5.950
123,302
+0.00(+0.00%)
Apr 24, 2012
5.840
5.990
5.840
5.950
140,977
+0.10(+1.71%)
Apr 23, 2012
6.000
6.060
5.780
5.850
233,625
-0.24(-3.94%)
Apr 20, 2012
6.170
6.170
6.050
6.090
179,628
-0.01(-0.16%)
Apr 19, 2012
6.090
6.130
6.030
6.100
137,132
+0.00(+0.00%)
Apr 18, 2012
6.170
6.170
5.990
6.100
136,750
-0.13(-2.09%)
Apr 17, 2012
6.160
6.250
6.160
6.230
153,616
+0.08(+1.30%)
Apr 16, 2012
6.220
6.270
6.110
6.150
863,426
-0.06(-0.97%)
Apr 13, 2012
6.260
6.270
6.210
6.210
134,517
-0.09(-1.43%)
Apr 12, 2012
6.420
6.470
6.290
6.300
113,556
-0.15(-2.33%)
Apr 11, 2012
6.370
6.460
6.290
6.450
101,987
+0.13(+2.06%)
Apr 10, 2012
6.370
6.420
6.210
6.320
157,140
-0.08(-1.25%)
Apr 09, 2012
6.360
6.500
6.340
6.400
89,278
-0.07(-1.08%)
Apr 05, 2012
6.230
6.500
6.230
6.470
67,558
+0.20(+3.19%)
Apr 04, 2012
6.410
6.420
6.260
6.270
118,013
-0.20(-3.09%)
Apr 03, 2012
6.580
6.580
6.430
6.470
85,177
-0.15(-2.27%)
Apr 02, 2012
6.280
6.630
6.240
6.620
135,326
+0.30(+4.75%)
Mar 30, 2012
6.570
6.570
6.310
6.320
87,356
-0.20(-3.07%)
Mar 29, 2012
6.510
6.570
6.480
6.520
46,451
-0.03(-0.46%)
Mar 28, 2012
6.560
6.560
6.440
6.550
58,548
+0.01(+0.15%)
Mar 27, 2012
6.570
6.600
6.474
6.540
89,786
-0.02(-0.30%)
Mar 26, 2012
6.580
6.600
6.500
6.560
117,234
+0.01(+0.15%)
Mar 23, 2012
6.480
6.570
6.462
6.550
125,274
+0.04(+0.61%)
Mar 22, 2012
6.360
6.510
6.360
6.510
163,974
+0.08(+1.24%)
Mar 21, 2012
6.650
6.660
6.400
6.430
70,094
-0.19(-2.87%)
Mar 20, 2012
6.640
6.700
6.610
6.620
70,096
-0.08(-1.19%)
Mar 19, 2012
6.610
6.730
6.530
6.700
75,548
+0.05(+0.75%)
Mar 16, 2012
6.600
6.650
6.430
6.650
228,022
+0.07(+1.06%)
Mar 15, 2012
6.570
6.600
6.500
6.580
80,950
+0.00(+0.00%)
Mar 14, 2012
6.700
6.700
6.510
6.580
58,003
-0.15(-2.23%)
Mar 13, 2012
6.640
6.740
6.580
6.730
75,512
+0.13(+1.97%)
Mar 12, 2012
6.620
6.720
6.590
6.600
32,972
-0.04(-0.60%)
Mar 09, 2012
6.610
6.750
6.560
6.640
78,520
+0.01(+0.15%)
Mar 08, 2012
6.750
6.750
6.550
6.630
54,873
-0.10(-1.49%)
Mar 07, 2012
6.520
6.750
6.500
6.730
175,514
+0.22(+3.38%)
Mar 06, 2012
6.540
6.580
6.495
6.510
112,408
-0.10(-1.51%)
Mar 05, 2012
6.550
6.720
6.510
6.610
77,931
+0.06(+0.92%)
Mar 02, 2012
6.720
6.755
6.480
6.550
209,387
-0.16(-2.38%)
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
.