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 (%)
Sep 30, 2003
3.960
4.240
3.910
4.240
871,639
+0.23(+5.74%)
Sep 29, 2003
4.000
4.170
3.980
4.010
144,952
+0.01(+0.25%)
Sep 26, 2003
4.090
4.090
3.990
4.000
135,075
+0.00(+0.00%)
Sep 25, 2003
4.000
4.080
4.000
4.000
143,417
+0.00(+0.00%)
Sep 24, 2003
4.250
4.300
4.000
4.000
169,561
-0.25(-5.88%)
Sep 23, 2003
3.990
4.300
3.950
4.250
399,509
+0.34(+8.70%)
Sep 22, 2003
3.900
4.000
3.800
3.910
156,034
+0.01(+0.26%)
Sep 19, 2003
3.880
3.980
3.750
3.900
82,493
-0.06(-1.52%)
Sep 18, 2003
3.850
4.110
3.850
3.960
108,035
+0.05(+1.28%)
Sep 17, 2003
4.000
4.000
3.890
3.910
90,737
-0.15(-3.69%)
Sep 16, 2003
4.089
4.089
3.920
4.060
71,338
+0.15(+3.84%)
Sep 15, 2003
4.080
4.150
3.900
3.910
133,300
-0.17(-4.17%)
Sep 12, 2003
4.010
4.140
3.921
4.080
77,400
+0.04(+0.99%)
Sep 11, 2003
3.940
4.140
3.940
4.040
80,600
+0.09(+2.28%)
Sep 10, 2003
3.950
4.080
3.900
3.950
141,000
-0.05(-1.25%)
Sep 09, 2003
4.020
4.150
3.930
4.000
175,300
-0.12(-2.91%)
Sep 08, 2003
3.960
4.180
3.960
4.120
135,900
+0.20(+5.10%)
Sep 05, 2003
4.000
4.190
3.920
3.920
131,967
-0.20(-4.85%)
Sep 04, 2003
4.160
4.210
4.060
4.120
155,800
-0.12(-2.83%)
Sep 03, 2003
4.180
4.240
4.080
4.240
226,400
+0.01(+0.26%)
Sep 02, 2003
3.900
4.240
3.900
4.229
309,300
+0.25(+6.26%)
Aug 29, 2003
4.050
4.100
3.910
3.980
97,300
-0.06(-1.51%)
Aug 28, 2003
4.000
4.080
3.910
4.041
295,000
-0.01(-0.22%)
Aug 27, 2003
3.850
4.114
3.850
4.050
571,500
+0.21(+5.47%)
Aug 26, 2003
3.750
3.880
3.750
3.840
229,200
+0.06(+1.59%)
Aug 25, 2003
3.940
3.940
3.750
3.780
203,700
-0.02(-0.53%)
Aug 22, 2003
3.970
4.030
3.750
3.800
143,900
-0.25(-6.17%)
Aug 21, 2003
3.700
4.160
3.660
4.050
746,500
+0.39(+10.66%)
Aug 20, 2003
3.420
3.700
3.400
3.660
337,800
+0.24(+6.99%)
Aug 19, 2003
3.390
3.500
3.300
3.421
270,600
+0.03(+0.91%)
Aug 18, 2003
3.320
3.400
3.230
3.390
76,600
+0.10(+3.04%)
Aug 15, 2003
3.500
3.500
3.230
3.290
43,700
-0.10(-2.95%)
Aug 14, 2003
3.390
3.390
3.260
3.390
51,200
+0.02(+0.59%)
Aug 13, 2003
3.500
3.500
3.241
3.370
108,800
-0.02(-0.59%)
Aug 12, 2003
3.330
3.390
3.240
3.390
57,400
+0.07(+2.11%)
Aug 11, 2003
3.150
3.330
3.150
3.320
53,000
+0.08(+2.47%)
Aug 08, 2003
3.190
3.300
3.190
3.240
81,300
+0.00(+0.00%)
Aug 07, 2003
3.100
3.300
3.100
3.240
178,700
+0.13(+4.18%)
Aug 06, 2003
3.260
3.360
3.110
3.110
123,800
-0.17(-5.18%)
Aug 05, 2003
3.360
3.360
3.260
3.280
78,800
-0.08(-2.38%)
Aug 04, 2003
3.400
3.400
3.250
3.360
84,300
+0.03(+0.90%)
Aug 01, 2003
3.400
3.450
3.310
3.330
76,509
-0.10(-2.92%)
Jul 31, 2003
3.405
3.500
3.320
3.430
73,400
-0.07(-2.00%)
Jul 30, 2003
3.650
3.650
3.320
3.500
117,400
+0.08(+2.34%)
Jul 29, 2003
3.620
3.720
3.310
3.420
195,600
-0.22(-6.04%)
Jul 28, 2003
3.430
3.700
3.430
3.640
117,900
+0.07(+1.96%)
Jul 25, 2003
3.690
3.690
3.400
3.570
79,100
-0.01(-0.28%)
Jul 24, 2003
3.500
3.600
3.430
3.580
44,300
+0.17(+4.99%)
Jul 23, 2003
3.405
3.500
3.310
3.410
68,200
+0.05(+1.49%)
Jul 22, 2003
3.470
3.520
3.310
3.360
173,700
-0.03(-0.88%)
Jul 21, 2003
3.440
3.520
3.340
3.390
95,500
-0.05(-1.45%)
Jul 18, 2003
3.370
3.590
3.350
3.440
66,300
+0.03(+0.88%)
Jul 17, 2003
3.680
3.700
3.410
3.410
187,300
-0.24(-6.58%)
Jul 16, 2003
3.510
3.750
3.481
3.650
138,100
+0.10(+2.82%)
Jul 15, 2003
3.460
3.550
3.400
3.550
129,200
+0.07(+2.01%)
Jul 14, 2003
3.450
3.550
3.330
3.480
105,700
-0.02(-0.57%)
Jul 11, 2003
3.550
3.650
3.280
3.500
170,600
+0.02(+0.57%)
Jul 10, 2003
3.290
3.500
3.200
3.480
379,400
+0.25(+7.74%)
Jul 09, 2003
3.225
3.280
3.150
3.230
359,300
+0.01(+0.31%)
Jul 08, 2003
3.240
4.850
3.200
3.220
384,200
-0.03(-0.92%)
Jul 07, 2003
3.200
3.250
3.200
3.250
535,100
+0.05(+1.56%)
Jul 03, 2003
3.220
3.220
3.170
3.200
120,700
+0.01(+0.31%)
Jul 02, 2003
3.120
3.250
3.120
3.190
232,492
-0.03(-0.93%)
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
.