Historical Stock Prices

CEB 
$78.21
*  
0.67
0.85%
Get CEB Alerts
*Delayed - data as of Feb. 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/23/2015 70.55 70.92 69.715 70.27 87,505
01/22/2015 68.98 70.72 68.05 70.64 123,489
01/21/2015 67.39 69.38 66.97 68.42 199,859
01/20/2015 68.68 69.01 66.69 67.71 130,066
01/16/2015 66.8 68.9 66.8 68.74 129,305
01/15/2015 69.2 69.2 66.98 67.21 115,725
01/14/2015 68.49 69.22 67.92 68.84 97,923
01/13/2015 69.72 71.08 68.42 69.42 116,570
01/12/2015 69.57 69.94 68.37 68.94 125,409
01/09/2015 70.68 70.68 69.15 69.54 164,926
01/08/2015 69.42 70.7 69.09 70.54 331,413
01/07/2015 68.48 69.17 67.76 69.05 238,218
01/06/2015 69.4 69.78 67.31 68.12 155,420
01/05/2015 70.91 71.0075 68.76 69.39 178,157
01/02/2015 73.04 73.42 70.73 71.6 141,143
12/31/2014 72.72 73.59 72.37 72.53 200,318
12/30/2014 72.27 72.94 72.13 72.69 94,760
12/29/2014 72.91 73.56 72.37 72.52 134,609
12/26/2014 73.44 73.76 72.78 72.85 53,431
12/24/2014 73.05 74.15 72.7293 73.03 109,077
12/23/2014 73.22 73.54 72.4 72.8 158,951
12/22/2014 72.08 72.9 71.925 72.75 132,402
12/19/2014 72.16 72.67 71.42 72.07 389,794
12/18/2014 72.42 72.62 71.6 72.39 138,752
12/17/2014 69.76 71.76 69.24 71.57 185,028
12/16/2014 69.05 70.9 68.7 69.64 200,379
12/15/2014 70.09 70.36 68.64 69.23 165,326
12/12/2014 70.12 70.7 69.4 69.57 122,022
12/11/2014 71.9 72.8 70.6401 71.16 178,388
12/10/2014 72.32 73.0995 71.36 71.52 147,127
12/09/2014 70.88 73.31 70.41 73.08 149,759
12/08/2014 72.24 73.81 71.74 71.84 126,534
12/05/2014 71.98 73.08 71.98 72.57 201,519
12/04/2014 72.75 73.45 71.6 72.01 148,918
12/03/2014 72.4 74.04 72.26 73.02 313,021
12/02/2014 72.5 73.15 72.09 72.4 161,488
12/01/2014 73.14 73.22 72.16 72.32 288,143
11/28/2014 74.5 74.5 73.01 73.21 88,585
11/26/2014 74.14 74.99 74.046 74.24 65,910
11/25/2014 74.23 74.67 73.6 74.52 121,049
11/24/2014 73.27 74.04 73.09 74.01 111,594
11/21/2014 73.75 74.1 72.68 73 166,170
11/20/2014 72.2 73.19 72.11 72.89 102,298
11/19/2014 73.25 73.35 71.44 72.7 183,295
11/18/2014 73.65 74.6 73.23 73.28 137,714
11/17/2014 74.04 74.07 73.12 73.56 225,917
11/14/2014 74.43 75.03 73.93 74.06 107,249
11/13/2014 75.54 75.85 74.26 74.37 122,009
11/12/2014 74.46 75.49 74.23 75.46 154,344
11/11/2014 75 75.45 74.15 74.7 225,190
11/10/2014 74.03 75.08 73.75 74.82 176,624
11/07/2014 73.48 74.22 72.86 73.83 175,366
11/06/2014 73.5 73.775 73.19 73.5 216,237
11/05/2014 73.99 73.99 73.05 73.47 203,285
11/04/2014 73.12 73.69 72.79 73.24 230,823
11/03/2014 73.71 74.08 72.5701 73.22 388,158
10/31/2014 74.51 74.6 73.62 73.7 268,657
10/30/2014 71.15 73.11 71.03 72.79 361,457
10/29/2014 63.15 71.745 63.15 71.15 928,470
10/28/2014 59.38 60.87 58.84 60.63 253,851
10/27/2014 59.63 59.85 59.18 59.26 287,122
10/24/2014 60.73 60.99 60.08 60.7 184,081
10/23/2014 59.27 60.79 59.2 60.56 352,750
10/22/2014 59.95 60.22 58.91 58.94 234,384
10/21/2014 59.37 60.07 59.18 59.86 289,614
10/20/2014 59.26 59.83 58.71 59.14 201,661
10/17/2014 59.58 60.18 59.34 59.75 203,607
10/16/2014 58.36 59.5 58.36 58.93 298,367
10/15/2014 58 59.81 57.58 59.36 287,869
10/14/2014 58.55 59.71 58.44 58.9 352,102
10/13/2014 58.23 58.98 57.761 58.05 281,897
10/10/2014 59.06 60.21 58.21 58.27 299,903
10/09/2014 60.98 61.2 59.26 59.42 237,253
10/08/2014 59.45 61.09 59.09 61.02 141,970
10/07/2014 60.27 60.27 59.07 59.51 279,278
10/06/2014 60.78 61.28 60.285 60.62 174,811
10/03/2014 61.21 61.21 60.42 60.65 246,806
10/02/2014 60 60.74 59.63 60.49 150,396
10/01/2014 60.03 60.3 59.04 59.76 470,161
09/30/2014 61.06 61.58 60 60.07 501,796
09/29/2014 60.77 61.25 60.48 61.1 203,583
09/26/2014 61.65 61.85 61.34 61.5 201,500
09/25/2014 62.92 63.41 61.48 61.63 282,272
09/24/2014 62.35 63.53 62.2 63.25 216,793
09/23/2014 63.65 63.91 62.38 62.42 221,143
09/22/2014 65.08 65.08 63.38 63.91 134,883
09/19/2014 67.32 67.7 65.125 65.38 288,329
09/18/2014 66.53 67.09 66.18 67.07 120,265
09/17/2014 65.93 66.93 65.66 66.25 167,050
09/16/2014 66.05 66.89 65.29 66 142,605
09/15/2014 66.81 67 65.89 66.05 271,858
09/12/2014 66.76 66.97 65.45 66.8 196,506
09/11/2014 66.65 67.1 66.175 66.59 200,794
09/10/2014 66.19 67.22 65.905 67.01 106,971
09/09/2014 66.9 67.01 65.52 66.11 238,003
09/08/2014 66.49 67.34 66.441 67.06 142,502
09/05/2014 66.3 67.1 66.01 66.61 90,839
09/04/2014 66.3 67.13 66.16 66.56 118,174
09/03/2014 67.2 67.23 66.02 66.29 111,521
09/02/2014 66.03 67.23 65.49 66.89 231,926
08/29/2014 65.12 66.05 64.91 65.92 85,077
08/28/2014 65.8 65.8 65.04 65.1 187,703
08/27/2014 65.59 66.165 65 65.92 231,277
08/26/2014 65.55 65.95 65.43 65.81 81,082
08/25/2014 65.98 66.1 65.03 65.57 136,832
08/22/2014 65.81 66.31 65.465 65.62 105,643
08/21/2014 65.92 66.185 65.1 66.01 149,876
08/20/2014 66.27 66.27 65.14 65.96 163,981
08/19/2014 66.11 66.95 65.85 66.59 197,949
08/18/2014 65.79 66.51 65.45 65.97 161,063
08/15/2014 65.95 66.18 64.83 65.02 221,651
08/14/2014 64.83 65.46 64.6 65.29 139,247
08/13/2014 64.05 64.86 63.83 64.7 129,838
08/12/2014 64.4 64.75 63.5 63.79 121,439
08/11/2014 64.3 65.26 63.77 64.79 225,969
08/08/2014 62.34 63.95 62.03 63.8 210,127
08/07/2014 62.29 63.02 61.66 62.41 197,252
08/06/2014 60.45 62.47 60.38 62.15 200,992
08/05/2014 59.96 60.93 59.85 60.78 295,284
08/04/2014 61.72 61.89 59.845 60.28 285,527
08/01/2014 62.08 62.26 61.46 61.52 404,710
07/31/2014 63.1 63.35 60.7 62.07 507,406
07/30/2014 64.9 66.29 63.94 64.08 272,943
07/29/2014 63.9 64.69 62.9 63.51 260,679
07/28/2014 64.66 64.66 63.39 63.9 191,218
07/25/2014 65.07 65.4 64.17 64.61 135,344
07/24/2014 66.36 66.86 65.74 65.75 152,115
07/23/2014 66.27 66.47 65.78 66.2 95,813
07/22/2014 66.38 67.28 65.69 66.14 220,309
07/21/2014 67.19 67.19 65.74 66.22 140,623
07/18/2014 66.28 67.72 66.03 67.54 141,701
07/17/2014 67.5 67.87 66.3 66.41 151,775
07/16/2014 68.42 68.75 67.49 67.9 228,327
07/15/2014 68.14 68.92 67.83 68.18 140,067
07/14/2014 68.49 69.1 67.64 68.01 140,024
07/11/2014 67.81 68.2 67.21 67.71 114,499
07/10/2014 66.7 68.32 66.26 68 162,499
07/09/2014 68.09 68.67 67.83 68.14 119,665
07/08/2014 68 68.35 67.2 68.01 217,817
07/07/2014 68.87 68.919 67.96 68.01 169,331
07/03/2014 68.32 69.39 68.1 69.12 74,723
07/02/2014 69.26 69.55 67.95 68.17 151,529
07/01/2014 68.45 70.4 68.45 69.37 234,477
06/30/2014 66.06 68.307 65.8 68.22 215,107
06/27/2014 65.46 66.18 65.0401 66.11 289,885
06/26/2014 66.68 66.69 65.46 65.88 170,487
06/25/2014 66.46 67.185 66.04 66.49 150,933
06/24/2014 66.85 67.97 66.58 66.79 148,270
06/23/2014 67.58 67.58 66.68 66.84 141,606
06/20/2014 67.18 67.68 66.61 67.59 249,099
06/19/2014 67.89 68.1 66.25 66.97 164,297
06/18/2014 68.29 68.36 67.43 67.91 135,549
06/17/2014 67.95 69.28 67.782 68.34 183,170
06/16/2014 67.79 68.3 66.95 67.9 145,998
06/13/2014 67.9 68.43 67.27 67.73 164,598
06/12/2014 68.86 68.86 67.6 67.85 186,406
06/11/2014 69.8 70.06 68.47 68.88 159,909
06/10/2014 70.92 71.58 70.21 70.47 153,638
06/09/2014 70.24 72.12 70.24 71.37 146,121
06/06/2014 70.31 71.32 69.8 70.44 164,240
06/05/2014 68.26 70.37 67.57 69.89 155,380
06/04/2014 67.12 68.39 66.53 68.27 127,443
06/03/2014 66.79 67.6 66.07 67.37 203,089
06/02/2014 68.35 68.55 66.5 67.43 163,653
05/30/2014 69 69 67.56 68.17 100,396
05/29/2014 69.95 69.9899 68.47 68.99 131,202
05/28/2014 69.31 69.878 68.82 69.62 147,374
05/27/2014 68.75 69.44 68.54 69.34 187,111
05/23/2014 67.51 68.84 67.2377 68.7 149,912
05/22/2014 66.95 67.78 66.555 67.37 121,131
05/21/2014 65.93 67.42 65.9 67 135,188
05/20/2014 67.28 67.79 65.16 65.8 198,018
05/19/2014 66.43 68.2 66.24 67.67 176,461
05/16/2014 65.53 66.69 64.69 66.64 115,765
05/15/2014 66.34 66.34 64.71 65.61 139,701
05/14/2014 67.23 67.23 65.91 66.77 155,823
05/13/2014 68.46 68.9199 67.4 67.46 173,706
05/12/2014 67.1 68.92 67.1 68.56 160,603
05/09/2014 65.29 67.03 65.08 66.88 142,366
05/08/2014 66.33 67.5042 64.95 65.66 209,428
05/07/2014 66.28 66.8099 64.9 66.38 198,580
05/06/2014 67.92 67.92 66.04 66.29 161,436
05/05/2014 67.96 68.53 66.65 68.36 123,929
05/02/2014 67.73 69.24 67.73 68.66 165,514
05/01/2014 68.74 69.33 67.42 67.75 254,843
04/30/2014 65.3 69.57 61.75 69.02 641,008
04/29/2014 69.88 70.18 69.16 69.56 159,901
04/28/2014 70.13 70.56 67.89 69.35 113,417
04/25/2014 70.81 71 69.78 69.95 180,305
04/24/2014 71.5 71.68 70.05 70.97 142,915
04/23/2014 71.36 72.09 70.77 71.19 127,826
04/22/2014 70.65 72.21 70.65 71.32 118,161
04/21/2014 70.32 70.89 69.74 70.37 91,891
04/17/2014 69.35 70.65 68.95 70.42 204,940
04/16/2014 67.65 69.39 67.65 69.36 154,605
04/15/2014 67.67 68.15 65.91 67 292,635
04/14/2014 70 70 66.86 67.58 237,034
04/11/2014 69.52 70.41 68.8 69.08 287,936
04/10/2014 71.78 72 68.36 68.57 154,014
04/09/2014 71.79 73.17 71.56 71.99 211,341
04/08/2014 70.3 71.61 69.66 71.53 115,498
04/07/2014 71.06 71.25 69.598 70.31 201,324
04/04/2014 74.59 74.59 70.86 71.25 146,121
04/03/2014 74.25 74.72 73.31 73.85 186,132
04/02/2014 75.16 75.35 73.548 74.14 263,281
04/01/2014 73.99 76.14 73.7 74.96 293,368
03/31/2014 73.17 74.61 72.64 74.23 178,672
03/28/2014 72.99 73.63 72.11 72.75 163,649
03/27/2014 74.1 74.1 72.568 72.99 128,617
03/26/2014 76.59 76.59 73.9 74 121,547
03/25/2014 76.56 76.73 75.12 75.96 114,611
03/24/2014 77.15 77.15 74.78 76.16 90,494
03/21/2014 77.95 79.07 76.61 76.9 226,519
03/20/2014 77.13 77.73 76.72 77.6 100,462
03/19/2014 77.99 78.745 76.73 77.2 118,617
03/18/2014 76.61 78.54 76.57 78 129,885
03/17/2014 76.26 77.31 76.03 76.45 103,909
03/14/2014 75.06 76.289 75.06 76.03 94,907
03/13/2014 77.27 77.558 75.25 75.47 144,568
03/12/2014 75.94 76.94 75.2 76.86 192,021
03/11/2014 77.97 78.17 76.49 77 134,261
03/10/2014 77.93 78.42 77.23 78.08 109,725
03/07/2014 78.35 78.96 77.65 78.02 112,061
03/06/2014 77.55 77.96 77.05 77.7 95,874
03/05/2014 77.54 78.05 77.01 77.57 128,758
03/04/2014 75.54 78.17 75.4 77.8 223,702
03/03/2014 74.01 74.7971 73.32 74.41 135,710
02/28/2014 74.46 75.31 74.3325 74.78 185,452
02/27/2014 73.13 74.34 73.11 74.32 144,614
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?