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
)
79.44
+0.99 (+1.26%)
Streaming Delayed Price
Updated: 2:44 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 30, 2008
8.520
8.540
8.450
8.520
500,618
+0.02(+0.24%)
May 29, 2008
8.270
8.500
8.270
8.500
801,443
+0.19(+2.29%)
May 28, 2008
8.210
8.330
8.150
8.310
136,565
+0.15(+1.84%)
May 27, 2008
8.270
8.300
8.140
8.160
158,139
-0.09(-1.09%)
May 26, 2008
8.390
8.390
8.200
8.250
0
+0.00(+0.00%)
May 23, 2008
8.390
8.390
8.200
8.250
130,129
-0.20(-2.37%)
May 22, 2008
8.440
8.540
8.380
8.450
511,910
+0.01(+0.12%)
May 21, 2008
8.480
8.580
8.380
8.440
255,087
-0.01(-0.12%)
May 20, 2008
8.210
8.520
8.070
8.450
437,255
+0.19(+2.30%)
May 19, 2008
8.220
8.400
8.010
8.260
417,714
-0.01(-0.12%)
May 16, 2008
8.440
8.440
8.150
8.270
211,077
-0.13(-1.55%)
May 15, 2008
8.430
8.470
8.240
8.400
155,985
-0.09(-1.06%)
May 14, 2008
8.570
8.590
8.460
8.490
190,788
-0.08(-0.93%)
May 13, 2008
8.550
8.590
8.380
8.570
191,977
+0.07(+0.82%)
May 12, 2008
8.500
8.550
8.470
8.500
275,196
+0.02(+0.24%)
May 09, 2008
8.330
8.500
8.280
8.480
93,017
+0.06(+0.71%)
May 08, 2008
8.440
8.440
8.280
8.420
288,027
-0.02(-0.24%)
May 07, 2008
8.510
8.520
8.440
8.440
311,909
-0.08(-0.94%)
May 06, 2008
8.550
8.550
8.410
8.520
232,827
-0.05(-0.58%)
May 05, 2008
8.350
8.660
8.330
8.570
299,671
-0.18(-2.06%)
May 02, 2008
8.710
9.020
8.620
8.750
568,473
+0.08(+0.92%)
May 01, 2008
9.240
9.240
8.381
8.670
288,923
-0.20(-2.25%)
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%)
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
.