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 (%)
Nov 30, 2010
6.110
6.120
5.980
6.020
250,523
-0.15(-2.43%)
Nov 29, 2010
6.160
6.220
6.040
6.170
131,695
-0.04(-0.64%)
Nov 26, 2010
6.200
6.260
6.190
6.210
41,560
-0.05(-0.80%)
Nov 24, 2010
6.280
6.260
6.260
6.260
169,538
+0.05(+0.81%)
Nov 23, 2010
6.150
6.260
6.150
6.210
219,544
-0.06(-0.96%)
Nov 22, 2010
6.280
6.320
6.190
6.270
268,779
-0.06(-0.95%)
Nov 19, 2010
6.370
6.370
6.300
6.330
294,737
-0.07(-1.09%)
Nov 18, 2010
6.410
6.460
6.370
6.400
305,978
+0.08(+1.27%)
Nov 17, 2010
6.400
6.490
6.290
6.320
263,443
-0.08(-1.25%)
Nov 16, 2010
6.400
6.440
6.310
6.400
498,206
-0.07(-1.08%)
Nov 15, 2010
6.270
6.500
6.240
6.470
518,413
+0.22(+3.52%)
Nov 12, 2010
6.290
6.310
6.180
6.250
162,514
-0.11(-1.73%)
Nov 11, 2010
6.340
6.400
6.340
6.360
112,100
-0.04(-0.63%)
Nov 10, 2010
6.340
6.400
6.300
6.400
330,533
+0.10(+1.59%)
Nov 09, 2010
6.350
6.370
6.280
6.300
455,325
-0.05(-0.79%)
Nov 08, 2010
6.330
6.400
6.270
6.350
352,815
+0.01(+0.16%)
Nov 05, 2010
6.240
6.390
6.200
6.340
392,090
+0.09(+1.44%)
Nov 04, 2010
6.180
6.250
6.100
6.250
612,925
+0.17(+2.80%)
Nov 03, 2010
6.250
6.250
6.020
6.080
321,212
-0.17(-2.72%)
Nov 02, 2010
6.150
6.260
6.110
6.250
852,091
+0.14(+2.29%)
Nov 01, 2010
5.950
6.120
5.910
6.110
550,961
+0.19(+3.21%)
Oct 29, 2010
5.750
6.000
5.750
5.920
764,581
+0.14(+2.42%)
Oct 28, 2010
5.370
5.850
5.370
5.780
1,226,612
+0.51(+9.68%)
Oct 27, 2010
5.350
5.360
5.220
5.270
663,265
-0.10(-1.86%)
Oct 25, 2010
5.700
5.700
5.330
5.370
506,560
-0.28(-4.96%)
Oct 22, 2010
5.780
5.810
5.610
5.650
307,508
-0.12(-2.08%)
Oct 21, 2010
5.940
5.970
5.750
5.770
746,950
-0.15(-2.53%)
Oct 20, 2010
5.920
5.970
5.890
5.920
120,995
+0.04(+0.68%)
Oct 19, 2010
5.910
5.990
5.850
5.880
329,070
-0.12(-2.00%)
Oct 18, 2010
5.960
6.010
5.920
6.000
314,958
+0.05(+0.84%)
Oct 15, 2010
6.000
6.020
5.910
5.950
246,125
+0.01(+0.17%)
Oct 14, 2010
6.010
6.010
5.900
5.940
171,087
-0.07(-1.16%)
Oct 13, 2010
5.990
6.040
5.960
6.010
404,712
+0.03(+0.50%)
Oct 12, 2010
6.070
6.070
5.970
5.980
198,781
-0.12(-1.97%)
Oct 11, 2010
6.090
6.140
6.050
6.100
700,037
+0.00(+0.00%)
Oct 08, 2010
6.100
6.140
5.990
6.100
186,408
+0.01(+0.16%)
Oct 07, 2010
6.160
6.160
6.070
6.090
3,410
-0.02(-0.33%)
Oct 06, 2010
5.940
6.120
5.910
6.110
364,644
+0.15(+2.52%)
Oct 05, 2010
5.910
5.990
5.840
5.960
528
+0.12(+2.05%)
Oct 04, 2010
5.970
6.030
5.840
5.840
1,550,715
-0.16(-2.67%)
Oct 01, 2010
6.000
6.020
5.850
6.000
461,365
+0.07(+1.12%)
Sep 30, 2010
5.933
5.975
5.840
5.933
3,684
+0.01(+0.22%)
Sep 29, 2010
5.860
5.950
5.830
5.920
1,003
+0.03(+0.51%)
Sep 28, 2010
5.800
5.920
5.760
5.890
768
+0.10(+1.73%)
Sep 27, 2010
5.800
5.800
5.720
5.790
531,889
-0.01(-0.17%)
Sep 24, 2010
5.650
5.800
5.630
5.800
1,111,106
+0.22(+3.94%)
Sep 23, 2010
5.400
5.580
5.400
5.580
3,603
+0.17(+3.14%)
Sep 22, 2010
5.490
5.520
5.320
5.410
12,368,884
-0.08(-1.46%)
Sep 21, 2010
5.470
5.560
5.200
5.490
923
-0.60(-9.85%)
Sep 20, 2010
6.180
6.190
5.970
6.090
288,073
-0.07(-1.14%)
Sep 17, 2010
6.160
6.270
6.060
6.160
189,236
-0.19(-2.99%)
Sep 15, 2010
6.050
6.370
5.950
6.350
3,640
+0.30(+4.96%)
Sep 14, 2010
6.040
6.100
5.951
6.050
2,341
-0.03(-0.49%)
Sep 13, 2010
5.920
6.100
5.920
6.080
137,045
+0.19(+3.23%)
Sep 10, 2010
5.930
6.030
5.880
5.890
95,543
-0.04(-0.67%)
Sep 09, 2010
6.030
6.050
5.910
5.930
286
-0.06(-1.00%)
Sep 08, 2010
5.870
6.000
5.850
5.990
1,158
+0.12(+2.04%)
Sep 07, 2010
6.040
6.040
5.820
5.870
1,509
-0.17(-2.81%)
Sep 03, 2010
6.020
6.070
5.920
6.040
187,112
+0.14(+2.37%)
Sep 02, 2010
6.060
6.060
5.900
5.900
1,176
-0.14(-2.32%)
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
.