EXBD: Historical Prices for The Corporate Executive Board C

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.94	21.94	21.50	21.77	208,400	21.77
24-Nov-09	22.23	22.23	21.45	21.84	296,000	21.84
23-Nov-09	22.61	22.61	22.17	22.29	154,700	22.29
20-Nov-09	22.55	22.87	22.00	22.36	259,000	22.36
19-Nov-09	23.03	23.10	22.37	22.69	217,200	22.69
18-Nov-09	23.57	23.61	23.11	23.22	98,200	23.22
17-Nov-09	23.40	23.70	23.30	23.64	188,100	23.64
16-Nov-09	23.62	23.98	23.41	23.53	182,100	23.53
13-Nov-09	23.17	23.46	22.60	23.43	274,600	23.43
12-Nov-09	23.60	24.03	22.97	23.05	185,800	23.05
11-Nov-09	23.89	24.11	23.41	23.53	116,300	23.53
10-Nov-09	23.97	24.15	23.40	23.68	243,700	23.68
9-Nov-09	24.18	24.34	23.82	24.12	152,600	24.12
6-Nov-09	24.04	24.25	23.61	23.98	171,300	23.98
5-Nov-09	24.19	24.73	23.95	24.05	607,900	24.05
4-Nov-09	25.37	25.37	23.98	23.99	333,000	23.99
3-Nov-09	26.56	26.83	24.87	25.38	768,600	25.38
2-Nov-09	23.96	24.31	23.28	24.01	349,300	24.01
30-Oct-09	24.01	24.35	23.72	24.01	284,800	24.01
29-Oct-09	24.59	24.59	23.94	24.18	260,500	24.18
28-Oct-09	25.39	25.39	24.46	24.47	215,800	24.47
27-Oct-09	25.61	25.84	25.33	25.35	226,300	25.35
26-Oct-09	25.60	26.14	25.12	25.48	152,900	25.48
23-Oct-09	26.49	26.49	25.42	25.67	179,000	25.67
22-Oct-09	25.98	26.58	25.59	26.51	157,000	26.51
21-Oct-09	25.94	26.73	25.88	25.91	204,900	25.91
20-Oct-09	26.16	26.42	25.90	26.05	196,300	26.05
19-Oct-09	26.07	26.56	25.95	26.16	198,800	26.16
16-Oct-09	25.83	26.68	25.66	25.97	237,500	25.97
15-Oct-09	26.08	26.26	25.88	26.00	226,800	26.00
14-Oct-09	25.80	26.35	25.60	26.28	313,900	26.28
13-Oct-09	25.69	25.88	25.41	25.68	188,000	25.68
12-Oct-09	25.82	25.93	25.51	25.66	158,000	25.66
9-Oct-09	24.62	25.57	24.37	25.57	219,600	25.57
8-Oct-09	23.93	24.84	23.86	24.72	288,800	24.72
7-Oct-09	23.79	23.99	23.50	23.89	162,300	23.89
6-Oct-09	23.22	23.81	22.96	23.79	283,600	23.79
5-Oct-09	23.32	23.41	22.89	23.03	361,800	23.03
2-Oct-09	23.38	23.80	23.07	23.15	389,500	23.15
1-Oct-09	25.28	25.28	23.45	23.49	426,500	23.49
30-Sep-09	25.76	25.76	24.81	24.90	310,000	24.90
29-Sep-09	26.00	26.20	25.66	25.66	206,600	25.66
28-Sep-09	25.61	26.12	25.06	26.00	181,800	26.00
25-Sep-09	25.80	26.14	25.39	25.61	156,700	25.61
24-Sep-09	26.21	26.56	25.74	25.76	148,900	25.76
23-Sep-09	26.68	26.75	26.12	26.12	220,600	26.12
22-Sep-09	25.64	27.18	25.43	26.50	368,100	26.50
21-Sep-09	24.15	24.73	24.06	24.67	261,100	24.67
18-Sep-09	24.39	24.52	24.01	24.25	313,900	24.25
17-Sep-09	24.25	24.93	24.20	24.36	118,300	24.36
16-Sep-09	24.15	24.35	23.97	24.31	214,500	24.31
15-Sep-09	24.48	24.54	24.00	24.18	136,300	24.18
14-Sep-09	24.43	24.68	24.25	24.60	150,100	24.60
11-Sep-09	24.25	24.51	24.06	24.49	136,700	24.49
11-Sep-09	$ 0.10 Dividend
10-Sep-09	24.10	24.38	23.74	24.34	139,400	24.24
9-Sep-09	23.75	24.29	23.35	24.18	115,000	24.08
8-Sep-09	23.86	23.99	23.56	23.89	131,000	23.79
4-Sep-09	23.37	23.98	23.23	23.80	146,700	23.70
3-Sep-09	23.49	23.59	22.94	23.46	193,000	23.36
2-Sep-09	23.44	23.70	23.03	23.49	211,900	23.39
1-Sep-09	23.89	24.20	23.00	23.53	368,700	23.43
31-Aug-09	24.13	24.42	23.93	24.05	302,200	23.95
28-Aug-09	24.49	24.50	24.09	24.36	205,200	24.26
27-Aug-09	24.45	24.50	23.94	24.28	245,900	24.18
26-Aug-09	24.50	24.63	24.26	24.39	279,100	24.29
25-Aug-09	24.71	24.96	24.30	24.48	464,600	24.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions