Historical Stock Prices

CEB 
$70.42
*  
1.06
 negative 
1.53%
Get CEB Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
02/26/2014 74.36 74.78 73.366 73.64 156,345
02/25/2014 74.02 74.21 73.55 74.08 274,212
02/24/2014 73.61 74.96 73.41 73.95 210,922
02/21/2014 74.21 74.58 73.31 73.6 337,916
02/20/2014 73.26 74.18 73 73.86 227,305
02/19/2014 73.16 74.39 73 73.15 207,675
02/18/2014 72.79 73.97 72 73.8 152,225
02/14/2014 72.9 73.49 71.85 72.76 148,578
02/13/2014 70.8 73.04 70.64 73.02 214,960
02/12/2014 68.86 72.03 68.118 71.76 426,820
02/11/2014 67 68.51 66.45 67.81 213,027
02/10/2014 67.23 67.23 65.585 66.72 174,011
02/07/2014 67.46 67.8 66.675 67.37 167,365
02/06/2014 66.83 67.7 66.35 67.25 194,454
02/05/2014 66.8 67.16 65.14 66.71 204,247
02/04/2014 67.62 68.265 66.93 67.16 307,062
02/03/2014 72.92 73.27 66.39 67.14 374,543
01/31/2014 72.56 73.74 72.56 73.1 172,086
01/30/2014 73.69 74.85 73.22 74.21 135,534
01/29/2014 71.81 73.91 71.76 73.11 223,945
01/28/2014 72.83 73.16 71.72 72.54 324,039
01/27/2014 74.31 74.8 72.6 72.62 322,087
01/24/2014 77.5 77.5 74.11 74.31 265,895
01/23/2014 79.37 79.61 77.24 78.19 197,645
01/22/2014 79.61 80.07 79.01 79.92 96,370
01/21/2014 80.07 80.07 78.92 79.4 100,763
01/17/2014 78.85 79.56 78.63 79.31 95,522
01/16/2014 80.06 80.44 78.88 78.99 132,900
01/15/2014 80.33 81 80.06 80.34 97,149
01/14/2014 78.18 80.24 77.35 80.11 132,970
01/13/2014 79.79 79.8199 77.44 78.02 165,148
01/10/2014 79.2 80.2 77.12 80.17 182,549
01/09/2014 77.76 78.17 76.8 77.75 190,477
01/08/2014 77.06 78.22 76.41 77.47 144,286
01/07/2014 75.98 77.7 75.98 77.3 132,953
01/06/2014 77.6 77.6 75.74 75.82 80,514
01/03/2014 76.07 77.53 76.07 77.44 111,872
01/02/2014 76.96 76.96 75.32 76.05 116,693
12/31/2013 77.83 78.33 77.31 77.43 99,716
12/30/2013 77.49 77.97 76.434 77.45 83,214
12/27/2013 77.86 77.86 76.95 77.59 58,118
12/26/2013 77.83 78.13 76.93 77.5 143,118
12/24/2013 77.84 78.59 77.32 77.55 59,266
12/23/2013 77.32 78.386 76.93 77.56 209,221
12/20/2013 73.28 77.36 73.0151 77.23 581,285
12/19/2013 75.05 75.23 72.89 73.23 128,937
12/18/2013 73.89 75.17 73.33 75.11 157,560
12/17/2013 72.14 73.72 71.63 73.63 198,475
12/16/2013 70.42 72.83 70.42 72.19 209,997
12/13/2013 70.3 70.8 69.89 70.19 85,357
12/12/2013 70.2 70.61 69.8 70.03 132,800
12/11/2013 71.66 71.885 70.09 70.22 138,793
12/10/2013 72.67 73.17 71.64 71.93 111,311
12/09/2013 74.3 74.3 72.63 72.96 99,861
12/06/2013 73.78 75 73.41 73.97 130,232
12/05/2013 71.88 72.85 71.4 72.82 142,258
12/04/2013 72.03 72.73 71.32 72.09 139,214
12/03/2013 72.25 73.22 71.96 72.5 89,889
12/02/2013 73.52 74.24 72.41 72.47 89,899
11/29/2013 74.44 74.69 73.58 73.63 39,432
11/27/2013 73.11 74.35 72.995 74.1 112,914
11/26/2013 71.92 73.16 71.33 72.94 125,959
11/25/2013 72.33 72.68 71.61 71.93 106,905
11/22/2013 72 72.65 71.6 72.11 91,393
11/21/2013 71.99 72.2 71.57 72 129,074
11/20/2013 71.88 72.4 70.759 71.56 89,241
11/19/2013 71.97 72.785 71.28 71.74 74,752
11/18/2013 72.81 73.01 71.78 72.11 167,784
11/15/2013 73.38 73.67 72.33 72.67 116,411
11/14/2013 73.73 74.0329 72.9 73.49 44,456
11/13/2013 72.24 73.64 72.24 73.55 66,586
11/12/2013 72.36 72.86 71.78 72.78 70,839
11/11/2013 72.36 72.67 71.5301 72.47 97,099
11/08/2013 71.08 72.585 70.41 72.37 119,294
11/07/2013 72.06 72.64 70.984 71.12 194,150
11/06/2013 73.19 73.51 71.88 71.92 143,109
11/05/2013 71.69 73.675 71.33 72.69 192,631
11/04/2013 72.22 72.65 71.69 72.15 247,286
11/01/2013 72.76 73.49 71.475 72 249,935
10/31/2013 74.21 74.8854 72.89 72.9 179,732
10/30/2013 76.26 76.64 74.178 74.37 166,862
10/29/2013 75.73 76.71 73.74 76 215,767
10/28/2013 76.11 76.21 75.06 75.91 191,152
10/25/2013 76.45 76.45 75.5 75.9 134,740
10/24/2013 75.92 76.57 75.52 76.1 103,379
10/23/2013 75.51 75.83 75.08 75.59 95,652
10/22/2013 75.89 76.395 75.55 76 153,937
10/21/2013 76.07 76.15 75.5 75.7 135,193
10/18/2013 76.04 76.33 75.48 76.12 156,423
10/17/2013 75.21 75.48 74.93 75.29 131,585
10/16/2013 75.6 75.88 74.75 75.41 89,947
10/15/2013 75.24 75.39 74.06 74.15 90,984
10/14/2013 74.55 75.32 74.16 75.28 126,261
10/11/2013 72.45 74.81 72.45 74.8 134,506
10/10/2013 71.26 72.89 71.225 72.87 133,565
10/09/2013 70.25 70.8 69.15 70.28 153,790
10/08/2013 71.27 72 69.715 70.11 106,344
10/07/2013 70.97 71.8 70.95 71.33 147,930
10/04/2013 70.84 71.9 70.83 71.81 119,631
10/03/2013 71.44 71.44 70.0706 71.02 152,389
10/02/2013 71.74 72.1699 71.02 71.76 159,705
10/01/2013 72.61 74 72.1 72.49 276,818
09/30/2013 71.77 72.86 71.444 72.62 212,596
09/27/2013 69.23 72.65 69.23 72.39 49,712
09/26/2013 72.15 72.51 71.15 72.46 64,824
09/25/2013 73.44 73.44 71.91 71.93 84,050
09/24/2013 72.18 73.74 71.38 73.26 196,509
09/23/2013 71.83 72.52 71.366 72.07 125,541
09/20/2013 72.2 72.63 71.56 71.63 332,604
09/19/2013 71.57 72.26 71.13 71.72 148,064
09/18/2013 71.5 71.74 70.44 71.5 112,951
09/17/2013 69.88 71.5 69.73 71.5 167,314
09/16/2013 70 70.02 69.55 69.88 86,699
09/13/2013 69.24 69.31 68.43 68.99 125,655
09/12/2013 68.4 69.23 68.4 68.83 92,056
09/11/2013 67.98 68.68 67.74 68.63 156,403
09/10/2013 66.56 68.27 66.27 68.23 146,031
09/09/2013 65.04 66.24 64.9 66.2 83,790
09/06/2013 64.66 65.5 63.19 64.89 146,971
09/05/2013 64.39 65.06 64.14 64.23 88,928
09/04/2013 64.16 64.83 64.16 64.47 131,866
09/03/2013 65.92 66.56 63.12 64.17 274,577
08/30/2013 66.81 66.87 64.67 64.84 161,555
08/29/2013 66.15 67.35 66 66.99 36,226
08/28/2013 66.23 66.75 65.94 66.33 56,801
08/27/2013 68.18 68.18 66.12 66.27 111,732
08/26/2013 67.71 68.97 67.35 68.88 89,951
08/23/2013 68.04 68.53 67.36 67.72 40,401
08/22/2013 66.56 68.15 66.56 68.01 33,218
08/21/2013 66.86 67.48 66.06 66.5 65,111
08/20/2013 66.54 67.42 65.86 67.26 63,252
08/19/2013 66.5 67.29 66.42 66.65 81,777
08/16/2013 66.98 67.52 66.07 66.59 75,977
08/15/2013 68.05 68.49 67.2 67.4 126,549
08/14/2013 69.09 69.43 68.74 69.04 79,613
08/13/2013 68.72 69.13 67.71 69.11 65,244
08/12/2013 67.09 68.64 66.78 68.63 107,038
08/09/2013 67.45 68.14 66.88 67.68 100,937
08/08/2013 67.7 68.14 66.8 67.73 103,751
08/07/2013 67.48 67.67 66.44 67.2 105,849
08/06/2013 67.08 68.05 66.68 67.86 153,838
08/05/2013 68.31 68.92 67.79 68.45 153,872
08/02/2013 68.38 68.87 68 68.6 128,540
08/01/2013 68.15 69.33 67.8 68.45 299,109
07/31/2013 66.86 67.72 66.05 67.43 153,241
07/30/2013 67.2 67.2 63.26 66.31 189,292
07/29/2013 66.59 67.57 66.15 67.03 104,336
07/26/2013 67.1 67.1 65.68 66.91 69,851
07/25/2013 66.31 67.74 65.77 67.68 97,229
07/24/2013 67.83 68 66.36 66.56 102,415
07/23/2013 67.91 68.12 67.34 67.61 89,755
07/22/2013 67.63 68.06 66.6201 67.59 73,332
07/19/2013 67.41 67.9825 67.1075 67.31 82,037
07/18/2013 66.65 67.66 66.5 67.41 132,227
07/17/2013 67.13 67.13 66.21 66.53 85,451
07/16/2013 67.63 68.1499 66.42 66.85 133,213
07/15/2013 66.78 67.49 66.4605 67.34 104,197
07/12/2013 66.43 67.01 66.22 66.79 80,575
07/11/2013 66.34 66.795 65.97 66.67 73,581
07/10/2013 65.39 65.87 65.32 65.58 113,149
07/09/2013 66.13 66.2 65.25 65.57 141,508
07/08/2013 65.65 65.77 65.2002 65.51 149,882
07/05/2013 65.35 65.35 64.31 65.21 86,608
07/03/2013 63.92 64.32 63.62 64.29 54,772
07/02/2013 64.15 64.79 63.69 64.1 79,379
07/01/2013 63.54 64.75 63.34 64.34 135,562
06/28/2013 63.07 63.84 62.69 63.22 240,984
06/27/2013 62.64 63.5 62.63 63.11 144,713
06/26/2013 62.44 62.58 61.88 62.22 135,114
06/25/2013 61.69 61.87 60.73 61.51 101,836
06/24/2013 59.22 61.89 59.22 61.1 192,865
06/21/2013 59.72 60.42 59.32 60.14 321,258
06/20/2013 59.5 60.13 59.09 59.32 131,162
06/19/2013 62.07 62.1 60.51 60.55 103,184
06/18/2013 60.37 62.04 60.26 61.86 73,670
06/17/2013 61.29 61.29 59.9675 60.2 83,496
06/14/2013 60.76 61.21 60.31 60.62 51,591
06/13/2013 59.9 61.13 59.535 61 63,607
06/12/2013 60.96 60.96 59.03 59.99 56,089
06/11/2013 60.15 61.19 59.59 60.47 79,926
06/10/2013 61.09 61.38 60.37 61.13 49,112
06/07/2013 60.54 61.2 58.86 60.97 69,982
06/06/2013 58.67 60.04 58.67 59.98 99,764
06/05/2013 60.47 60.47 58.47 58.6 292,261
06/04/2013 61.08 61.81 59.72 60.57 79,056
06/03/2013 61.2 61.3 59.72 61.02 223,035
05/31/2013 61.66 62.15 60.925 61.19 81,634
05/30/2013 62.08 62.6 61.213 62.1 114,638
05/29/2013 61.97 62.46 61.34 61.79 77,725
05/28/2013 62.77 62.77 62.18 62.61 96,829
05/24/2013 60.99 61.96 60.99 61.66 122,662
05/23/2013 60.79 61.64 60.63 61.45 195,523
05/22/2013 61.94 63.37 61.11 61.65 218,714
05/21/2013 61.63 62.8 61.35 61.94 114,026
05/20/2013 61.36 61.69 60.62 61.47 155,681
05/17/2013 60.46 61.57 60.423 61.5 100,228
05/16/2013 59.87 61.2 59.79 60.22 130,876
05/15/2013 59.16 60.15 58.8 59.9 114,865
05/14/2013 57.9 60.06 57.9 59.23 226,110
05/13/2013 57.97 58.36 57.57 57.97 66,713
05/10/2013 57.35 58.32 57.06 57.96 107,246
05/09/2013 56.82 57.65 56.82 57.06 72,439
05/08/2013 56.98 57.17 56.47 57.09 174,305
05/07/2013 56.93 57.23 56.44 57.1 213,075
05/06/2013 57.69 58.12 56.87 56.99 146,523
05/03/2013 57.37 58.6 56 57.84 310,546
05/02/2013 54.54 59.97 54.5301 57.95 372,737
05/01/2013 56.2 56.25 54 54.05 209,833
04/30/2013 56.25 56.49 55.83 56.36 120,159
04/29/2013 56.01 56.68 55.86 56.31 58,655
04/26/2013 56.94 57.11 55.79 55.86 101,186
04/25/2013 56 57.45 55.7 57.01 233,931
04/24/2013 56.29 56.4 55.77 55.94 51,003
04/23/2013 56.25 56.92 55.67 56.22 85,178
04/22/2013 55.76 56.05 54.45 55.72 58,394
04/19/2013 54.62 55.67 54.35 55.56 101,290
04/18/2013 54.65 55.05 54.03 54.34 118,454
04/17/2013 55.55 55.57 54.24 54.71 188,743
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 your brokers before you trade


Want to trade FX?