CEB Inc. Historical Stock Prices

CEB 
$84.43
*  
2.76
3.38%
Get CEB Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CEB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  81.61  84.75  81.24  84.43 187,570
05/27/2015 81.73 84.75 81.24 84.43 187,573
05/26/2015 83.26 84.13 81.315 81.67 216,038
05/22/2015 83.44 84.14 82.81 83.7 116,182
05/21/2015 83.63 84.45 82.76 83.65 88,079
05/20/2015 84 84.34 83.305 83.76 82,630
05/19/2015 84.31 84.33 83.41 83.89 165,067
05/18/2015 83.57 84.16 82.27 84.12 177,960
05/15/2015 84.67 85.79 83.71 83.94 262,241
05/14/2015 82.3 84.65 82.3 84.55 141,532
05/13/2015 81.68 82.11 80.16 82.08 194,958
05/12/2015 82.15 82.54 80.19 81.37 312,094
05/11/2015 82.5 83.36 82.345 82.68 180,584
05/08/2015 83.23 83.23 82.43 82.78 173,066
05/07/2015 82.8 83.37 82.19 82.47 137,078
05/06/2015 83.8 83.8 82.3 83.09 148,292
05/05/2015 84.58 85.42 83.35 83.88 205,063
05/04/2015 84.28 85.81 84.28 84.85 182,793
05/01/2015 83.85 84.65 83.27 84.24 242,406
04/30/2015 84.29 84.77 83.33 83.83 305,959
04/29/2015 86.48 86.98 84.125 84.96 246,206
04/28/2015 84.35 85.73 84.03 85.34 176,868
04/27/2015 85.49 85.495 83.68 84.2 146,882
04/24/2015 85.08 85.34 84.46 85.09 207,922
04/23/2015 84.43 85.17 83.7 85.08 94,021
04/22/2015 84.34 84.87 83.5 84.56 98,785
04/21/2015 84.43 84.89 83.98 84.27 101,214
04/20/2015 84.19 84.47 83.54 84.39 157,629
04/17/2015 83.77 83.77 83.18 83.55 210,662
04/16/2015 85.1 85.29 83.26 84.69 262,595
04/15/2015 84.64 85.81 84.26 85.12 160,660
04/14/2015 84.95 85.486 83.06 84.55 292,275
04/13/2015 85.23 86.09 84.1902 84.87 120,609
04/10/2015 84.75 85.405 84.39 85.24 188,205
04/09/2015 84.05 84.74 83.82 84.59 291,757
04/08/2015 83.18 84.19 83.17 84.14 332,530
04/07/2015 83.32 83.5 82.638 83 311,485
04/06/2015 81.79 83.27 81.295 83.21 353,643
04/02/2015 80.18 82.265 79.77 81.96 342,895
04/01/2015 79.78 80.35 78.775 80.34 206,552
03/31/2015 79.45 80.13 79.0301 79.86 110,037
03/30/2015 79.36 80.74 79.205 80.02 127,899
03/27/2015 78.04 79.23 78.04 78.84 138,676
03/26/2015 76.68 78.18 76.635 78.13 163,238
03/25/2015 78.4 78.4 76.2 76.79 185,932
03/24/2015 78.07 78.65 77.69 78.35 141,939
03/23/2015 79.13 79.33 78.21 78.24 114,670
03/20/2015 78.2 80.04 77.83 79.26 361,949
03/19/2015 78.31 79.3 78.075 78.3 107,101
03/18/2015 78.12 79.275 77.4 78.62 111,721
03/17/2015 77.82 78.5 77.55 78.15 105,314
03/16/2015 76.95 78.17 76.49 77.87 135,203
03/13/2015 77.27 78.18 75.9616 76.47 168,961
03/12/2015 78.13 78.85 76.77 77.57 372,395
03/11/2015 78.05 78.05 76.93 77.67 272,945
03/10/2015 78.37 78.745 76.919 77.8 164,391
03/09/2015 79.36 79.46 78.76 79.09 118,004
03/06/2015 78.96 79.83 78.53 79.12 165,112
03/05/2015 79.81 80.17 79.29 79.68 98,236
03/04/2015 80.17 80.285 79.14 79.86 145,930
03/03/2015 79.95 81.12 79.35 80.82 231,132
03/02/2015 77.95 80.21 77.95 80.1 186,670
02/27/2015 78.75 79.2 77.55 78.21 189,315
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?