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 (%)
May 31, 2002
3.370
3.480
3.320
3.430
251,300
-0.04(-1.15%)
May 28, 2002
3.460
3.470
3.350
3.470
109,400
+0.01(+0.29%)
May 27, 2002
3.499
3.509
3.380
3.460
123,300
+0.00(+0.00%)
May 24, 2002
3.499
3.509
3.380
3.460
123,300
+0.00(+0.00%)
May 23, 2002
3.490
3.490
3.420
3.460
286,300
-0.03(-0.86%)
May 22, 2002
3.500
3.530
3.450
3.490
129,400
-0.01(-0.29%)
May 21, 2002
3.451
3.500
3.420
3.500
142,200
+0.04(+1.16%)
May 20, 2002
3.510
3.540
3.420
3.460
90,900
+0.01(+0.29%)
May 17, 2002
3.490
3.570
3.450
3.450
224,700
-0.05(-1.43%)
May 16, 2002
3.520
3.520
3.450
3.500
195,800
-0.10(-2.78%)
May 15, 2002
3.630
3.700
3.499
3.600
140,300
-0.01(-0.28%)
May 14, 2002
3.550
3.650
3.450
3.610
180,500
+0.11(+3.14%)
May 13, 2002
3.460
3.590
3.450
3.500
226,000
+0.04(+1.16%)
May 10, 2002
3.610
3.650
3.450
3.460
344,100
-0.15(-4.16%)
May 09, 2002
3.700
3.920
3.610
3.610
194,000
-0.19(-5.00%)
May 08, 2002
3.500
3.840
3.491
3.800
392,200
+0.26(+7.34%)
May 07, 2002
3.520
3.570
3.460
3.540
88,000
+0.02(+0.57%)
May 06, 2002
3.600
3.700
3.490
3.520
93,500
-0.30(-7.85%)
May 03, 2002
3.670
3.890
3.510
3.820
613,000
-0.07(-1.80%)
May 02, 2002
3.850
3.940
3.380
3.890
579,100
-0.07(-1.77%)
May 01, 2002
3.880
3.980
3.780
3.960
123,400
+0.06(+1.54%)
Apr 30, 2002
3.800
3.910
3.760
3.900
201,500
-0.01(-0.26%)
Apr 29, 2002
3.920
3.970
3.800
3.910
90,800
+0.02(+0.51%)
Apr 26, 2002
3.810
3.920
3.780
3.890
146,500
-0.03(-0.77%)
Apr 25, 2002
3.900
3.950
3.750
3.920
151,500
+0.00(+0.00%)
Apr 24, 2002
3.710
4.000
3.710
3.920
204,400
+0.04(+1.03%)
Apr 23, 2002
3.751
3.880
3.710
3.880
52,700
+0.13(+3.47%)
Apr 22, 2002
3.720
3.810
3.620
3.750
166,600
-0.16(-4.09%)
Apr 19, 2002
3.960
4.000
3.900
3.910
157,200
-0.09(-2.25%)
Apr 18, 2002
3.970
4.050
3.760
4.000
325,000
-0.03(-0.74%)
Apr 17, 2002
3.990
4.050
3.890
4.030
354,400
-0.01(-0.25%)
Apr 16, 2002
3.929
4.070
3.800
4.040
459,900
+0.10(+2.54%)
Apr 15, 2002
3.970
4.050
3.460
3.940
676,900
-0.06(-1.50%)
Apr 12, 2002
3.550
4.000
3.480
4.000
1,227,900
+0.50(+14.29%)
Apr 11, 2002
3.450
3.550
3.450
3.500
547,400
+0.08(+2.34%)
Apr 10, 2002
3.370
3.470
3.340
3.420
216,700
+0.02(+0.59%)
Apr 09, 2002
3.420
3.470
3.371
3.400
71,800
-0.03(-0.87%)
Apr 08, 2002
3.350
3.470
3.300
3.430
108,500
-0.02(-0.58%)
Apr 05, 2002
3.339
3.480
3.339
3.450
76,500
+0.20(+6.15%)
Apr 04, 2002
3.350
3.480
3.230
3.250
293,600
-0.16(-4.69%)
Apr 03, 2002
3.290
3.480
3.250
3.410
119,900
+0.16(+4.92%)
Apr 02, 2002
3.080
3.250
3.080
3.250
152,000
+0.16(+5.18%)
Apr 01, 2002
3.250
3.300
2.910
3.090
230,700
-0.38(-10.95%)
Mar 29, 2002
3.120
3.470
2.950
3.470
387,400
+0.00(+0.00%)
Mar 28, 2002
3.120
3.470
2.950
3.470
387,400
+0.07(+2.06%)
Mar 27, 2002
3.170
3.400
3.020
3.400
112,900
+0.17(+5.26%)
Mar 26, 2002
3.240
3.250
3.100
3.230
54,300
-0.02(-0.62%)
Mar 25, 2002
3.160
3.320
3.160
3.250
71,300
+0.08(+2.52%)
Mar 22, 2002
3.330
3.430
3.170
3.170
106,600
-0.20(-5.91%)
Mar 21, 2002
3.500
3.530
3.290
3.369
455,600
-0.11(-3.19%)
Mar 20, 2002
3.400
3.560
3.340
3.480
277,200
+0.16(+4.82%)
Mar 19, 2002
3.360
3.490
3.110
3.320
188,800
-0.06(-1.78%)
Mar 18, 2002
3.140
3.422
3.100
3.380
101,500
+0.21(+6.62%)
Mar 15, 2002
3.220
3.320
3.110
3.170
254,800
-0.18(-5.37%)
Mar 14, 2002
3.380
3.420
3.230
3.350
102,100
+0.05(+1.52%)
Mar 13, 2002
3.385
3.450
3.300
3.300
92,300
-0.17(-4.90%)
Mar 12, 2002
3.350
3.500
3.300
3.470
52,200
+0.02(+0.58%)
Mar 11, 2002
3.500
3.510
3.300
3.450
94,300
-0.07(-1.99%)
Mar 08, 2002
3.410
3.550
3.410
3.520
204,100
+0.07(+2.03%)
Mar 07, 2002
3.450
3.510
3.400
3.450
113,100
+0.00(+0.00%)
Mar 06, 2002
3.150
3.450
3.150
3.450
277,100
+0.30(+9.52%)
Mar 05, 2002
3.200
3.250
3.150
3.150
208,900
-0.05(-1.56%)
Mar 04, 2002
3.210
3.310
3.100
3.200
157,100
-0.08(-2.44%)
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
.