U.S. Markets close in 3 hrs 13 mins

CEB Inc. (CEB)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.750.00 (0.00%)
As of 4:01PM EDT. Market open.
People also watch
ABCOCLGXCATOCLCCHSP
DateOpenHighLowCloseAdj Close*Volume
May 25, 201778.7578.7578.7578.7578.75-
May 24, 201778.7578.7578.7578.7578.75-
May 23, 201778.7578.7578.7578.7578.75-
May 22, 201778.7578.7578.7578.7578.75-
May 19, 201778.7578.7578.7578.7578.75-
May 18, 201778.7578.7578.7578.7578.75-
May 17, 201778.7578.7578.7578.7578.75-
May 16, 201778.7578.7578.7578.7578.75-
May 15, 201778.7578.7578.7578.7578.75-
May 12, 201778.7578.7578.7578.7578.75-
May 11, 201778.7578.7578.7578.7578.75-
May 10, 201778.7578.7578.7578.7578.75-
May 09, 201778.7578.7578.7578.7578.75-
May 08, 201778.7578.7578.7578.7578.75-
May 05, 201778.7578.7578.7578.7578.75-
May 04, 201778.7578.7578.7578.7578.75-
May 03, 201778.7578.7578.7578.7578.75-
May 02, 201778.7578.7578.7578.7578.75-
May 01, 201778.7578.7578.7578.7578.75-
Apr 28, 201778.7578.7578.7578.7578.75-
Apr 27, 201778.7578.7578.7578.7578.75-
Apr 26, 201778.7578.7578.7578.7578.75-
Apr 25, 201778.7578.7578.7578.7578.75-
Apr 24, 201778.7578.7578.7578.7578.75-
Apr 21, 201778.7578.7578.7578.7578.75-
Apr 20, 201778.7578.7578.7578.7578.75-
Apr 19, 201778.7578.7578.7578.7578.75-
Apr 18, 201778.7578.7578.7578.7578.75-
Apr 17, 201778.7578.7578.7578.7578.75-
Apr 13, 201778.7578.7578.7578.7578.75-
Apr 12, 201778.7578.7578.7578.7578.75-
Apr 11, 201778.7578.7578.7578.7578.75-
Apr 10, 201778.7578.7578.7578.7578.75-
Apr 07, 201778.7578.7578.7578.7578.75-
Apr 06, 201778.7578.7578.7578.7578.75-
Apr 05, 201778.7578.7578.7578.7578.75-
Apr 04, 20170.000.000.0078.7578.75-
Apr 04, 201778.8078.9778.6078.7578.7510,454,300
Apr 03, 201778.6078.9778.6078.8578.85699,100
Mar 31, 201778.7078.8578.4578.6078.60426,300
Mar 30, 201778.7578.8578.5578.8078.80509,900
Mar 29, 201778.9079.0078.7078.7578.75468,200
Mar 28, 201778.8079.0878.7578.9578.95633,200
Mar 27, 201778.6579.0078.4078.9078.90405,700
Mar 24, 201778.8579.0078.7078.8078.80377,600
Mar 23, 201779.1579.2078.7078.7578.75555,500
Mar 22, 201778.8079.1578.6079.1079.10233,800
Mar 21, 201779.4079.4078.7578.7578.75438,500
Mar 20, 201779.3579.4079.1079.3079.30292,800
Mar 17, 201779.7079.7079.3079.3079.30497,100
Mar 16, 201779.4579.5579.2079.3579.35311,300
Mar 15, 201778.9079.4078.8079.3579.35584,400
Mar 14, 201778.7579.0078.6578.8078.80109,900
Mar 13, 201778.3078.9578.2578.8578.85264,200
Mar 13, 20170.413 Dividend
Mar 10, 201778.2578.5578.1578.5078.50239,800
Mar 09, 201777.8078.2077.7078.1178.11322,500
Mar 08, 201777.6578.0877.5577.9577.95334,200
Mar 07, 201777.4577.7077.3377.5577.55579,200
Mar 06, 201777.4577.5577.2577.5077.50494,500
Mar 03, 201777.7577.7577.4577.6077.60688,900
Mar 02, 201777.8577.9577.6377.7577.75497,100
Mar 01, 201777.9578.1077.6577.9577.95353,400
Feb 28, 201777.8577.9577.5077.5577.55211,700
Feb 27, 201777.5078.0077.4578.0078.00201,900
Feb 24, 201777.1577.6077.0077.6077.60280,500
Feb 23, 201777.4577.5077.1077.3577.35247,600
Feb 22, 201777.5077.5577.2077.3077.30188,200
Feb 21, 201777.4077.6077.2577.5577.55173,200
Feb 17, 201777.5077.5077.2277.4077.40215,900
Feb 16, 201777.4577.6977.2077.5077.50480,900
Feb 15, 201776.9077.3576.7577.3077.30603,800
Feb 14, 201776.9077.1076.7077.0077.00683,600
Feb 13, 201776.8077.2076.8076.9976.99323,700
Feb 10, 201776.8577.0576.7576.9076.90272,000
Feb 09, 201776.4076.9076.1076.7976.79389,400
Feb 08, 201776.3076.6075.9576.5076.50684,500
Feb 07, 201776.4576.5576.0576.3576.35499,000
Feb 06, 201776.4076.6576.1576.3976.39582,200
Feb 03, 201776.7576.7576.2076.5576.55653,900
Feb 02, 201775.8076.6575.6576.4076.401,722,700
Feb 01, 201776.6076.8076.0576.2576.25466,900
Jan 31, 201776.3076.5376.1576.4576.45731,900
Jan 30, 201776.5576.6576.1576.4076.401,048,200
Jan 27, 201776.9577.1076.5576.6576.65401,700
Jan 26, 201776.9076.9576.7576.9576.95668,800
Jan 25, 201776.9577.0076.7076.8576.85553,800
Jan 24, 201777.0077.1576.7276.9076.90481,900
Jan 23, 201776.5077.0076.4076.8176.81601,000
Jan 20, 201776.5076.8076.3576.4676.46661,900
Jan 19, 201776.5576.7076.2576.4076.40772,000
Jan 18, 201776.5076.8576.3576.5576.551,057,800
Jan 17, 201777.0577.3076.3076.5076.50576,200
Jan 13, 201776.8077.2576.6577.2577.25843,300
Jan 12, 201776.2576.7076.0876.6576.651,494,100
Jan 11, 201776.0076.7576.0076.2576.251,414,500
Jan 10, 201775.6576.3175.6575.9075.901,089,700
Jan 09, 201776.0576.5575.5575.7075.70773,000
Jan 06, 201775.0576.1074.7075.9575.951,863,200
Jan 05, 201777.0077.2074.6574.8574.854,410,500
*Close price adjusted for dividends and splits.
Loading more data...