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
)
79.27
+0.81 (+1.04%)
Streaming Delayed Price
Updated: 3:17 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 (%)
May 29, 2009
7.090
7.230
6.980
7.230
233,787
+0.14(+1.97%)
May 28, 2009
7.220
7.260
6.970
7.090
275,044
-0.12(-1.66%)
May 27, 2009
7.150
7.280
7.020
7.210
243,912
-0.01(-0.14%)
May 26, 2009
6.950
7.340
6.950
7.220
267,101
+0.22(+3.14%)
May 22, 2009
7.020
7.060
6.880
7.000
118,897
+0.00(+0.00%)
May 21, 2009
7.150
7.170
6.900
7.000
274,986
-0.25(-3.45%)
May 20, 2009
7.380
7.420
7.240
7.250
173,900
-0.10(-1.36%)
May 19, 2009
7.350
7.480
7.220
7.350
100,581
-0.05(-0.68%)
May 18, 2009
7.260
7.460
7.200
7.400
116,202
+0.20(+2.78%)
May 15, 2009
7.270
7.340
7.160
7.200
181,423
-0.12(-1.64%)
May 14, 2009
7.220
7.430
7.180
7.320
189,243
+0.14(+1.95%)
May 13, 2009
7.330
7.380
7.160
7.180
101,592
-0.29(-3.88%)
May 12, 2009
7.480
7.510
7.300
7.470
118,619
+0.00(+0.00%)
May 11, 2009
7.390
7.550
7.280
7.470
154,880
-0.08(-1.06%)
May 08, 2009
7.500
7.610
7.280
7.550
190,697
+0.19(+2.58%)
May 07, 2009
7.710
7.710
7.290
7.360
739,168
-0.29(-3.79%)
May 06, 2009
7.660
7.660
7.410
7.650
204,267
+0.14(+1.86%)
May 05, 2009
7.670
7.690
7.500
7.510
168,936
-0.19(-2.47%)
May 04, 2009
7.760
7.770
7.680
7.700
260,509
-0.20(-2.53%)
May 01, 2009
7.820
8.090
7.760
7.900
271,035
+0.04(+0.51%)
Apr 30, 2009
7.290
8.120
7.290
7.860
495,412
+0.27(+3.56%)
Apr 29, 2009
7.530
7.750
7.480
7.590
370,282
+0.10(+1.34%)
Apr 28, 2009
7.440
7.570
7.320
7.490
273,000
-0.01(-0.13%)
Apr 27, 2009
7.310
7.520
7.250
7.500
310,830
+0.13(+1.76%)
Apr 24, 2009
7.280
7.460
7.210
7.370
229,500
+0.14(+1.94%)
Apr 23, 2009
7.250
7.330
7.130
7.230
247,802
-0.03(-0.41%)
Apr 22, 2009
7.220
7.440
7.200
7.260
174,621
-0.07(-0.95%)
Apr 21, 2009
7.130
7.340
7.130
7.330
161,681
+0.15(+2.09%)
Apr 20, 2009
7.190
7.350
7.060
7.180
142,951
-0.17(-2.31%)
Apr 17, 2009
7.500
7.500
7.330
7.350
139,553
-0.13(-1.74%)
Apr 16, 2009
7.360
7.500
7.250
7.480
175,471
+0.17(+2.33%)
Apr 15, 2009
6.970
7.310
6.960
7.310
265,119
+0.31(+4.43%)
Apr 14, 2009
7.040
7.090
6.920
7.000
320,092
-0.16(-2.23%)
Apr 13, 2009
7.280
7.370
7.070
7.160
156,907
-0.21(-2.85%)
Apr 09, 2009
7.280
7.450
7.170
7.370
162,847
+0.20(+2.79%)
Apr 08, 2009
7.140
7.240
7.050
7.170
92,204
+0.06(+0.84%)
Apr 07, 2009
7.060
7.210
7.060
7.110
149,308
-0.07(-0.97%)
Apr 06, 2009
7.170
7.278
7.030
7.180
164,885
-0.15(-2.05%)
Apr 03, 2009
7.250
7.340
7.220
7.330
104,979
+0.05(+0.69%)
Apr 02, 2009
7.180
7.360
7.150
7.280
282,149
+0.21(+2.97%)
Apr 01, 2009
6.850
7.130
6.750
7.070
268,876
+0.10(+1.43%)
Mar 31, 2009
7.060
7.120
6.920
6.970
141,686
+0.00(+0.00%)
Mar 30, 2009
6.880
7.000
6.820
6.970
186,200
-0.22(-3.06%)
Mar 26, 2009
7.020
7.190
7.010
7.190
207,819
+0.18(+2.57%)
Mar 25, 2009
7.050
7.180
6.900
7.010
436,249
+0.01(+0.14%)
Mar 24, 2009
7.100
7.130
6.940
7.000
218,003
-0.19(-2.64%)
Mar 23, 2009
6.970
7.190
6.900
7.190
238,415
+0.34(+4.96%)
Mar 20, 2009
6.840
6.880
6.750
6.850
372,768
+0.10(+1.48%)
Mar 19, 2009
6.980
6.980
6.654
6.750
224,459
-0.13(-1.89%)
Mar 18, 2009
6.600
6.890
6.560
6.880
454,618
+0.23(+3.46%)
Mar 17, 2009
6.520
6.750
6.470
6.650
376,145
+0.09(+1.37%)
Mar 16, 2009
6.750
6.780
6.520
6.560
240,559
-0.14(-2.09%)
Mar 13, 2009
6.640
6.740
6.460
6.700
0
+0.08(+1.21%)
Mar 12, 2009
6.280
6.660
6.080
6.620
249,441
+0.29(+4.58%)
Mar 11, 2009
6.410
6.480
6.270
6.330
218,415
-0.07(-1.09%)
Mar 10, 2009
6.120
6.400
6.120
6.400
394,119
+0.16(+2.56%)
Mar 09, 2009
6.520
6.570
6.210
6.240
314,644
-0.37(-5.60%)
Mar 06, 2009
6.750
6.760
6.370
6.610
0
-0.10(-1.49%)
Mar 05, 2009
6.600
6.750
6.500
6.710
242,831
-0.06(-0.89%)
Mar 04, 2009
6.720
6.850
6.610
6.770
613,881
-0.12(-1.74%)
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
.