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
)
79.27
+0.81 (+1.04%)
Streaming Delayed Price
Updated: 3:17 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 (%)
Apr 30, 2013
6.480
6.550
6.430
6.490
173,872
+0.03(+0.46%)
Apr 29, 2013
6.450
6.520
6.405
6.460
246,249
+0.07(+1.10%)
Apr 26, 2013
6.430
6.460
6.340
6.390
144,326
-0.04(-0.62%)
Apr 25, 2013
6.260
6.490
6.260
6.430
160,354
+0.17(+2.72%)
Apr 24, 2013
6.160
6.280
6.150
6.260
92,111
+0.08(+1.29%)
Apr 23, 2013
6.240
6.240
6.120
6.180
122,429
-0.01(-0.16%)
Apr 22, 2013
6.140
6.220
5.990
6.190
121,654
+0.04(+0.65%)
Apr 19, 2013
6.160
6.240
6.130
6.150
139,808
-0.02(-0.32%)
Apr 18, 2013
6.090
6.210
6.070
6.170
177,462
+0.07(+1.15%)
Apr 17, 2013
6.110
6.190
6.000
6.100
153,489
-0.04(-0.65%)
Apr 16, 2013
6.070
6.150
6.010
6.140
97,917
+0.09(+1.49%)
Apr 15, 2013
6.170
6.230
6.030
6.050
176,476
-0.17(-2.73%)
Apr 12, 2013
6.140
6.230
6.051
6.220
96,752
+0.04(+0.65%)
Apr 11, 2013
6.170
6.200
6.140
6.180
157,348
-0.02(-0.32%)
Apr 10, 2013
6.190
6.250
6.100
6.200
147,639
+0.05(+0.81%)
Apr 09, 2013
6.280
6.280
6.150
6.150
114,040
-0.14(-2.23%)
Apr 08, 2013
6.150
6.320
6.105
6.290
149,743
+0.14(+2.28%)
Apr 05, 2013
6.150
6.250
6.100
6.150
207,313
-0.14(-2.23%)
Apr 04, 2013
6.330
6.360
6.250
6.290
162,517
-0.02(-0.32%)
Apr 03, 2013
6.410
6.410
6.300
6.310
81,436
-0.11(-1.71%)
Apr 02, 2013
6.370
6.480
6.370
6.420
105,485
+0.06(+0.94%)
Apr 01, 2013
6.360
6.410
6.250
6.360
136,520
-0.02(-0.31%)
Mar 28, 2013
6.450
6.450
6.300
6.380
147,384
-0.05(-0.78%)
Mar 27, 2013
6.500
6.500
6.400
6.430
150,284
-0.12(-1.83%)
Mar 26, 2013
6.550
6.590
6.490
6.550
246,038
+0.02(+0.31%)
Mar 25, 2013
6.380
6.530
6.380
6.530
227,251
+0.17(+2.67%)
Mar 22, 2013
6.440
6.500
6.310
6.360
121,364
-0.08(-1.24%)
Mar 21, 2013
6.470
6.520
6.415
6.440
164,859
-0.10(-1.53%)
Mar 20, 2013
6.540
6.540
6.430
6.540
124,655
+0.01(+0.15%)
Mar 19, 2013
6.470
6.560
6.460
6.530
69,573
+0.05(+0.77%)
Mar 18, 2013
6.480
6.510
6.400
6.480
164,430
-0.07(-1.07%)
Mar 15, 2013
6.490
6.550
6.460
6.550
200,419
+0.03(+0.46%)
Mar 14, 2013
6.350
6.540
6.350
6.520
134,029
+0.17(+2.68%)
Mar 13, 2013
6.380
6.390
6.310
6.350
69,185
-0.01(-0.16%)
Mar 12, 2013
6.310
6.430
6.310
6.360
81,196
+0.02(+0.32%)
Mar 11, 2013
6.380
6.450
6.270
6.340
172,722
-0.11(-1.71%)
Mar 08, 2013
6.500
6.520
6.420
6.450
129,414
+0.00(+0.00%)
Mar 07, 2013
6.400
6.470
6.330
6.450
117,850
+0.04(+0.62%)
Mar 06, 2013
6.470
6.470
6.330
6.410
143,202
-0.06(-0.93%)
Mar 05, 2013
6.400
6.500
6.330
6.470
203,941
+0.04(+0.62%)
Mar 04, 2013
6.370
6.530
6.370
6.430
168,494
+0.04(+0.63%)
Mar 01, 2013
6.280
6.410
6.200
6.390
201,713
+0.03(+0.47%)
Feb 28, 2013
6.270
6.440
6.250
6.360
127,087
+0.04(+0.63%)
Feb 27, 2013
6.330
6.510
6.300
6.320
154,912
-0.02(-0.32%)
Feb 26, 2013
6.300
6.360
6.250
6.340
123,276
-0.18(-2.76%)
Feb 22, 2013
6.480
6.520
6.420
6.520
207,299
+0.08(+1.24%)
Feb 21, 2013
6.450
6.540
6.410
6.440
190,220
-0.03(-0.46%)
Feb 20, 2013
6.430
6.550
6.390
6.470
405,080
-0.01(-0.15%)
Feb 19, 2013
6.300
6.480
6.260
6.480
334,799
+0.19(+3.02%)
Feb 15, 2013
6.280
6.300
6.240
6.290
146,345
+0.06(+0.96%)
Feb 14, 2013
6.230
6.320
6.100
6.230
119,503
-0.08(-1.27%)
Feb 13, 2013
6.250
6.310
6.130
6.310
176,166
+0.10(+1.61%)
Feb 12, 2013
6.210
6.270
6.190
6.210
67,737
+0.02(+0.32%)
Feb 11, 2013
6.120
6.250
6.050
6.190
128,143
+0.06(+0.98%)
Feb 08, 2013
5.960
6.180
5.960
6.130
127,054
+0.17(+2.85%)
Feb 07, 2013
5.990
6.030
5.930
5.960
34,818
-0.05(-0.83%)
Feb 06, 2013
6.050
6.050
5.960
6.010
83,223
-0.05(-0.83%)
Feb 04, 2013
6.060
6.110
6.021
6.060
194,194
-0.04(-0.66%)
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
.