The Corporate Executive Board Company Historical Stock Prices

CEB 
$85.09
*  
0.01
0.01%
Get CEB Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  84.67  85.34  84.46  85.09 207,922
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
02/26/2015 78.76 79.51 78.3 78.88 137,501
02/25/2015 79.06 79.83 77.86 78.77 134,777
02/24/2015 78.66 79.18 78.31 78.97 104,009
02/23/2015 79.19 79.19 78.22 78.85 98,845
02/20/2015 79.28 79.51 77.78 79.19 167,016
02/19/2015 79.44 80.2 79.03 79.2 124,465
02/18/2015 78.78 79.93 78.42 79.8 172,985
02/17/2015 79.35 79.99 78.6725 79.17 121,018
02/13/2015 78.31 79.45 77.98 79.35 115,904
02/12/2015 78.59 78.89 77.92 78.42 228,850
02/11/2015 78.29 79.39 77.4 78.03 173,832
02/10/2015 78.23 79.04 76.3 78.53 180,144
02/09/2015 77.55 79.27 77.47 77.68 138,269
02/06/2015 78.45 80.19 77.58 78.03 253,899
02/05/2015 74.05 80.43 74.05 78.45 420,893
02/04/2015 71.18 71.93 70.33 70.68 122,107
02/03/2015 70 71.87 69.9 71.67 205,412
02/02/2015 68.89 69.7 67.43 69.5 216,011
01/30/2015 70.4 70.72 68.43 68.52 201,061
01/29/2015 69.44 71.2 68.67 71.15 198,360
01/28/2015 70.65 70.9 68.82 69.43 151,759
01/27/2015 70.01 71.25 69.22 70.4 116,239
01/26/2015 70.09 71.4575 69.49 71 113,668
*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?