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
)
78.99
+0.54 (+0.69%)
Official Closing Price
Updated: 7:00 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 28, 2010
6.600
6.660
6.560
6.600
71,247
-0.06(-0.90%)
May 27, 2010
6.680
6.680
6.540
6.660
83,318
+0.10(+1.52%)
May 26, 2010
6.560
6.620
6.400
6.560
1,589
+0.12(+1.86%)
May 25, 2010
6.320
6.470
6.270
6.440
122,795
+0.00(+0.00%)
May 24, 2010
6.470
6.570
6.370
6.440
146,611
-0.01(-0.16%)
May 21, 2010
6.390
6.560
6.390
6.450
233,792
-0.01(-0.15%)
May 20, 2010
6.540
6.650
6.450
6.460
206,788
-0.21(-3.15%)
May 19, 2010
6.630
6.750
6.590
6.670
187,273
+0.00(+0.00%)
May 18, 2010
6.920
6.920
6.660
6.670
669
-0.17(-2.49%)
May 17, 2010
6.730
7.000
6.710
6.840
327,194
+0.12(+1.79%)
May 14, 2010
6.720
6.730
6.640
6.720
196,235
-0.03(-0.44%)
May 13, 2010
6.700
6.780
6.590
6.750
193,879
+0.03(+0.45%)
May 12, 2010
6.600
6.750
6.565
6.720
674,248
+0.12(+1.82%)
May 11, 2010
6.590
6.660
6.570
6.600
160
+0.04(+0.61%)
May 10, 2010
6.535
6.580
6.500
6.560
233,351
+0.15(+2.34%)
May 07, 2010
6.480
6.590
6.390
6.410
386,822
-0.14(-2.14%)
May 06, 2010
6.600
6.650
6.380
6.550
294,433
-0.10(-1.50%)
May 05, 2010
6.737
6.830
6.380
6.650
894,149
-0.49(-6.86%)
May 04, 2010
7.220
7.240
7.030
7.140
195,472
-0.12(-1.65%)
May 03, 2010
7.240
7.530
7.210
7.260
426,201
+0.25(+3.57%)
Apr 30, 2010
7.130
7.200
7.010
7.010
158,117
-0.14(-1.96%)
Apr 29, 2010
7.110
7.150
7.050
7.150
118,610
+0.03(+0.42%)
Apr 28, 2010
7.100
7.130
7.070
7.120
72,884
+0.01(+0.14%)
Apr 27, 2010
7.090
7.140
7.050
7.110
191,567
+0.02(+0.28%)
Apr 26, 2010
7.050
7.110
7.040
7.090
84,617
+0.06(+0.85%)
Apr 23, 2010
7.050
7.050
6.890
7.030
79,792
+0.00(+0.00%)
Apr 22, 2010
6.870
7.040
6.790
7.030
124,473
+0.09(+1.30%)
Apr 21, 2010
6.830
6.940
6.770
6.940
71,453
+0.09(+1.31%)
Apr 20, 2010
6.800
6.880
6.760
6.850
2,174
+0.05(+0.74%)
Apr 19, 2010
6.790
6.860
6.780
6.800
78,160
-0.03(-0.44%)
Apr 16, 2010
6.770
6.880
6.650
6.830
135,110
+0.08(+1.19%)
Apr 15, 2010
6.650
6.790
6.540
6.750
109,227
+0.08(+1.20%)
Apr 14, 2010
6.650
6.670
6.590
6.670
98,624
+0.08(+1.21%)
Apr 13, 2010
6.570
6.630
6.560
6.590
107,555
-0.01(-0.15%)
Apr 12, 2010
6.610
6.630
6.580
6.600
94,302
-0.01(-0.15%)
Apr 09, 2010
6.590
6.630
6.550
6.610
127,197
+0.00(+0.00%)
Apr 08, 2010
6.650
6.650
6.570
6.610
58,804
-0.05(-0.75%)
Apr 07, 2010
6.600
6.660
6.540
6.660
189,156
+0.03(+0.45%)
Apr 06, 2010
6.670
6.730
6.600
6.630
119,124
-0.08(-1.19%)
Apr 05, 2010
6.590
6.710
6.572
6.710
59,111
+0.12(+1.82%)
Apr 01, 2010
6.580
6.590
6.590
6.590
265,000
+0.02(+0.30%)
Mar 31, 2010
6.590
6.640
6.530
6.570
98,096
-0.06(-0.90%)
Mar 30, 2010
6.590
6.630
6.580
6.630
47,043
+0.04(+0.61%)
Mar 29, 2010
6.560
6.610
6.450
6.590
86,371
+0.02(+0.30%)
Mar 26, 2010
6.550
6.580
6.510
6.570
110,818
+0.06(+0.92%)
Mar 25, 2010
6.500
6.520
6.470
6.510
352,651
+0.03(+0.46%)
Mar 24, 2010
6.510
6.580
6.480
6.480
139,585
-0.07(-1.07%)
Mar 23, 2010
6.640
6.690
6.534
6.550
127,643
-0.10(-1.50%)
Mar 22, 2010
6.540
6.670
6.530
6.650
92,827
+0.06(+0.91%)
Mar 19, 2010
6.550
6.600
6.400
6.590
227,332
+0.08(+1.23%)
Mar 18, 2010
6.510
6.570
6.470
6.510
71,421
-0.02(-0.31%)
Mar 17, 2010
6.540
6.580
6.460
6.530
68,851
-0.02(-0.31%)
Mar 16, 2010
6.640
6.640
6.510
6.550
80,414
-0.09(-1.36%)
Mar 15, 2010
6.580
6.690
6.570
6.640
67,201
+0.05(+0.76%)
Mar 12, 2010
6.510
6.600
6.445
6.590
89,300
+0.08(+1.23%)
Mar 11, 2010
6.410
6.510
6.370
6.510
78,294
+0.09(+1.40%)
Mar 10, 2010
6.370
6.420
6.310
6.420
315,145
+0.03(+0.47%)
Mar 09, 2010
6.350
6.430
6.300
6.390
73,241
-0.01(-0.16%)
Mar 08, 2010
6.400
6.400
6.310
6.400
108,415
+0.01(+0.16%)
Mar 05, 2010
6.280
6.400
6.230
6.390
167,977
+0.12(+1.91%)
Mar 04, 2010
6.280
6.320
6.220
6.270
67,754
+0.01(+0.16%)
Mar 03, 2010
6.340
6.450
6.250
6.260
185,344
-0.09(-1.42%)
Mar 02, 2010
6.370
6.410
6.300
6.350
93,664
-0.03(-0.47%)
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
.