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
)
73.10
+0.55 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 30, 2008
8.750
9.080
8.680
8.870
409,868
+0.19(+2.19%)
Apr 29, 2008
8.520
8.750
8.440
8.680
1,570,150
+0.16(+1.88%)
Apr 28, 2008
8.500
8.580
8.430
8.520
211,769
+0.03(+0.35%)
Apr 25, 2008
8.560
8.580
8.380
8.490
192,620
-0.05(-0.59%)
Apr 24, 2008
8.360
8.550
8.300
8.540
294,789
+0.18(+2.15%)
Apr 23, 2008
8.340
8.450
8.250
8.360
117,610
+0.04(+0.48%)
Apr 22, 2008
8.340
8.430
8.220
8.320
498,521
-0.08(-0.95%)
Apr 21, 2008
8.320
8.420
8.240
8.400
281,236
+0.01(+0.12%)
Apr 18, 2008
8.400
8.440
8.230
8.390
463,855
+0.10(+1.21%)
Apr 17, 2008
8.240
8.380
8.230
8.290
484,100
+0.00(+0.00%)
Apr 16, 2008
8.100
8.370
8.100
8.290
226,249
+0.25(+3.11%)
Apr 15, 2008
8.030
8.100
7.990
8.040
225,963
+0.03(+0.37%)
Apr 14, 2008
7.980
8.080
7.900
8.010
249,458
+0.00(+0.00%)
Apr 11, 2008
8.130
8.130
7.990
8.010
264,600
-0.21(-2.55%)
Apr 10, 2008
8.100
8.230
7.960
8.220
208,100
+0.10(+1.23%)
Apr 09, 2008
8.230
8.280
8.100
8.120
159,895
-0.11(-1.34%)
Apr 08, 2008
8.240
8.280
8.160
8.230
217,900
-0.02(-0.24%)
Apr 07, 2008
8.240
8.270
8.190
8.250
201,700
+0.05(+0.61%)
Apr 04, 2008
8.030
8.250
7.760
8.200
290,903
+0.11(+1.36%)
Apr 03, 2008
8.060
8.150
7.980
8.090
174,500
-0.01(-0.12%)
Apr 02, 2008
7.800
8.100
7.800
8.100
321,488
-0.11(-1.34%)
Apr 01, 2008
8.130
8.270
7.990
8.210
535,039
+0.09(+1.11%)
Mar 31, 2008
8.050
8.200
7.970
8.120
323,800
+0.07(+0.87%)
Mar 28, 2008
8.040
8.160
7.950
8.050
300,300
-0.03(-0.37%)
Mar 27, 2008
8.080
8.200
7.850
8.080
396,800
+0.03(+0.37%)
Mar 26, 2008
7.970
8.060
7.930
8.050
406,981
+0.04(+0.50%)
Mar 25, 2008
7.980
8.070
7.950
8.010
303,801
+0.01(+0.12%)
Mar 24, 2008
7.760
8.020
7.660
8.000
236,100
+0.22(+2.83%)
Mar 21, 2008
7.890
7.970
7.700
7.780
894,130
+0.00(+0.00%)
Mar 20, 2008
7.890
7.970
7.700
7.780
894,130
-0.03(-0.38%)
Mar 19, 2008
8.240
8.290
7.810
7.810
529,400
-0.35(-4.29%)
Mar 18, 2008
7.930
8.300
7.930
8.160
564,000
+0.23(+2.90%)
Mar 17, 2008
7.860
8.090
7.790
7.930
456,100
-0.10(-1.25%)
Mar 14, 2008
8.280
8.280
7.950
8.030
448,375
-0.20(-2.43%)
Mar 13, 2008
8.090
8.350
8.060
8.230
495,800
+0.01(+0.12%)
Mar 12, 2008
8.380
8.460
8.210
8.220
236,400
-0.13(-1.56%)
Mar 11, 2008
8.220
8.500
8.000
8.350
298,800
+0.15(+1.83%)
Mar 10, 2008
8.450
8.540
8.160
8.200
800,700
-0.23(-2.73%)
Mar 07, 2008
8.500
8.670
8.370
8.430
348,300
-0.20(-2.32%)
Mar 06, 2008
8.730
8.840
8.620
8.630
308,900
-0.11(-1.26%)
Mar 05, 2008
8.840
8.890
8.710
8.740
572,177
-0.14(-1.58%)
Mar 04, 2008
8.800
8.920
8.740
8.880
519,500
+0.03(+0.34%)
Mar 03, 2008
8.870
9.010
8.730
8.850
208,035
-0.05(-0.56%)
Feb 29, 2008
8.870
9.090
8.860
8.900
222,000
-0.14(-1.55%)
Feb 28, 2008
8.990
9.060
8.910
9.040
408,952
+0.01(+0.11%)
Feb 27, 2008
9.000
9.150
8.960
9.030
312,800
-0.03(-0.33%)
Feb 26, 2008
9.010
9.150
9.010
9.060
359,700
+0.01(+0.11%)
Feb 25, 2008
8.990
9.080
8.940
9.050
352,600
+0.03(+0.33%)
Feb 22, 2008
8.960
9.070
8.880
9.020
326,100
+0.06(+0.67%)
Feb 21, 2008
9.100
9.170
8.960
8.960
316,000
-0.07(-0.78%)
Feb 20, 2008
8.980
9.070
8.940
9.030
251,600
+0.01(+0.11%)
Feb 19, 2008
9.060
9.190
8.960
9.020
393,300
+0.05(+0.56%)
Feb 18, 2008
9.040
9.100
8.950
8.970
0
+0.00(+0.00%)
Feb 15, 2008
9.040
9.100
8.950
8.970
368,704
-0.11(-1.21%)
Feb 14, 2008
9.250
9.250
9.080
9.080
403,000
-0.17(-1.84%)
Feb 13, 2008
9.120
9.250
9.030
9.250
609,788
+0.22(+2.44%)
Feb 12, 2008
9.190
9.190
8.850
9.030
1,074,700
+0.35(+4.03%)
Feb 11, 2008
8.650
8.750
8.590
8.680
388,700
-0.02(-0.23%)
Feb 08, 2008
8.930
9.200
8.620
8.700
573,381
-0.26(-2.90%)
Feb 07, 2008
8.910
9.040
8.850
8.960
847,600
+0.02(+0.22%)
Feb 06, 2008
9.270
9.330
8.900
8.940
455,715
-0.28(-3.04%)
Feb 05, 2008
9.230
9.360
9.090
9.220
231,400
-0.13(-1.39%)
Feb 04, 2008
9.330
9.380
9.260
9.350
198,124
-0.04(-0.43%)
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
.