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, 2005
3.940
4.090
3.900
4.010
293,487
+0.05(+1.26%)
May 27, 2005
3.950
4.000
3.870
3.960
260,761
-0.03(-0.75%)
May 26, 2005
3.800
4.000
3.800
3.990
212,853
+0.16(+4.18%)
May 25, 2005
3.830
3.930
3.830
3.830
176,452
-0.01(-0.26%)
May 24, 2005
3.820
3.960
3.820
3.840
267,600
-0.10(-2.54%)
May 23, 2005
3.910
4.060
3.910
3.940
185,913
-0.02(-0.51%)
May 20, 2005
4.050
4.050
3.930
3.960
149,069
-0.08(-1.98%)
May 19, 2005
3.950
4.080
3.870
4.040
380,784
+0.06(+1.51%)
May 18, 2005
3.800
4.000
3.690
3.980
320,300
+0.25(+6.70%)
May 17, 2005
3.750
3.760
3.690
3.730
154,290
+0.00(+0.00%)
May 16, 2005
3.660
3.770
3.660
3.730
121,397
+0.12(+3.32%)
May 13, 2005
3.640
3.690
3.600
3.610
103,093
+0.01(+0.28%)
May 12, 2005
3.700
3.780
3.600
3.600
141,858
-0.13(-3.49%)
May 11, 2005
3.680
3.780
3.670
3.730
121,532
-0.01(-0.27%)
May 10, 2005
3.670
3.750
3.670
3.740
133,328
+0.00(+0.00%)
May 09, 2005
3.710
3.760
3.700
3.740
65,069
+0.06(+1.63%)
May 06, 2005
3.780
3.830
3.680
3.680
126,731
-0.01(-0.27%)
May 05, 2005
3.950
4.000
3.680
3.690
222,688
-0.29(-7.29%)
May 04, 2005
3.910
4.000
3.830
3.980
175,175
+0.12(+3.11%)
May 03, 2005
3.640
3.860
3.640
3.860
215,844
+0.17(+4.61%)
May 02, 2005
3.540
3.690
3.540
3.690
82,434
+0.13(+3.65%)
Apr 29, 2005
3.530
3.630
3.450
3.560
95,939
+0.09(+2.59%)
Apr 28, 2005
3.440
3.630
3.400
3.470
142,976
-0.01(-0.29%)
Apr 27, 2005
3.460
3.540
3.400
3.480
121,593
-0.01(-0.29%)
Apr 26, 2005
3.580
3.610
3.480
3.490
77,273
-0.14(-3.86%)
Apr 25, 2005
3.490
3.630
3.460
3.630
136,706
+0.20(+5.83%)
Apr 22, 2005
3.720
3.770
3.410
3.430
122,694
-0.31(-8.29%)
Apr 21, 2005
3.760
3.820
3.610
3.740
138,194
+0.06(+1.63%)
Apr 20, 2005
3.730
3.740
3.670
3.680
133,625
-0.06(-1.60%)
Apr 19, 2005
3.680
3.790
3.670
3.740
172,389
+0.19(+5.35%)
Apr 18, 2005
3.430
3.560
3.300
3.550
196,052
+0.10(+2.90%)
Apr 15, 2005
3.730
3.790
3.360
3.450
124,400
-0.25(-6.76%)
Apr 14, 2005
3.900
3.900
3.690
3.700
164,326
-0.17(-4.39%)
Apr 13, 2005
3.970
4.000
3.850
3.870
103,979
-0.13(-3.25%)
Apr 12, 2005
3.960
4.010
3.930
4.000
108,345
+0.05(+1.27%)
Apr 11, 2005
4.000
4.010
3.950
3.950
289,090
-0.05(-1.25%)
Apr 08, 2005
4.020
4.040
3.980
4.000
181,700
-0.05(-1.23%)
Apr 07, 2005
4.070
4.100
3.950
4.050
240,520
-0.04(-0.98%)
Apr 06, 2005
4.040
4.100
4.031
4.090
74,297
+0.04(+0.99%)
Apr 05, 2005
4.020
4.060
3.990
4.050
139,911
+0.07(+1.76%)
Apr 04, 2005
4.090
4.090
3.910
3.980
101,033
-0.09(-2.21%)
Apr 01, 2005
4.090
4.100
4.000
4.070
124,854
-0.03(-0.73%)
Mar 31, 2005
4.050
4.100
4.010
4.100
407,231
+0.01(+0.24%)
Mar 30, 2005
4.010
4.090
4.000
4.090
191,227
+0.09(+2.25%)
Mar 29, 2005
4.000
4.100
4.000
4.000
72,524
-0.06(-1.48%)
Mar 28, 2005
4.090
4.100
4.030
4.060
66,654
+0.01(+0.25%)
Mar 24, 2005
4.070
4.110
4.040
4.050
51,837
+0.04(+1.00%)
Mar 23, 2005
4.070
4.120
4.000
4.010
77,806
-0.09(-2.20%)
Mar 22, 2005
4.170
4.220
4.060
4.100
46,965
-0.09(-2.15%)
Mar 21, 2005
4.220
4.220
4.150
4.190
66,688
+0.04(+0.96%)
Mar 18, 2005
4.010
4.210
3.980
4.150
564,588
+0.11(+2.72%)
Mar 17, 2005
3.990
4.050
3.980
4.040
43,837
+0.01(+0.25%)
Mar 16, 2005
3.980
4.090
3.980
4.030
85,519
+0.00(+0.00%)
Mar 15, 2005
4.000
4.040
3.980
4.030
166,599
+0.03(+0.75%)
Mar 14, 2005
4.020
4.130
3.990
4.000
130,817
-0.05(-1.23%)
Mar 11, 2005
3.980
4.180
3.980
4.050
134,281
+0.02(+0.50%)
Mar 10, 2005
4.000
4.150
4.000
4.030
91,376
-0.01(-0.25%)
Mar 09, 2005
4.080
4.160
4.030
4.040
53,661
-0.03(-0.74%)
Mar 08, 2005
4.100
4.170
4.070
4.070
75,089
-0.01(-0.25%)
Mar 07, 2005
4.100
4.190
4.080
4.080
54,177
-0.07(-1.69%)
Mar 04, 2005
4.190
4.192
4.090
4.150
38,793
-0.05(-1.19%)
Mar 03, 2005
4.200
4.250
4.080
4.200
38,338
+0.10(+2.44%)
Mar 02, 2005
4.130
4.210
4.090
4.100
59,435
-0.14(-3.30%)
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
.