CEB - CEB Inc.

NYSE . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201983.2084.8583.2084.2584.2575,800
Mar 21, 201981.7083.2081.6083.1583.1562,270
Mar 20, 201981.0081.8080.9581.7081.7010,380
Mar 19, 201980.8083.0080.7581.8581.8530,570
Mar 18, 201981.5081.5080.4580.6580.65442,700
Mar 15, 201983.0083.5081.8082.3082.3024,010
Mar 14, 201983.0083.6082.5582.8082.804,290
Mar 13, 201981.7083.0081.2581.9581.95274,750
Mar 12, 201983.0084.5082.5082.6582.6589,590
Mar 11, 201984.8085.0080.5582.3582.35326,300
Mar 08, 201985.0085.1584.9585.0085.00145,380
Mar 07, 201981.5085.0080.4084.8084.80165,640
Mar 06, 201983.0083.0079.0081.4081.4085,150
Mar 05, 201980.8583.9080.8583.0083.0045,540
Mar 04, 201981.0081.7080.5080.8580.85212,130
Mar 01, 201984.1084.9080.6081.0081.00250,060
Feb 28, 201986.5086.5083.3084.0584.0581,160
Feb 27, 201987.7087.7084.8587.1087.1080,040
Feb 26, 201985.7587.7584.8087.7587.7556,920
Feb 25, 201985.7585.7585.7585.7585.75-
Feb 22, 201986.6086.6084.8085.7585.7548,120
Feb 21, 201984.1086.0083.5084.3084.3085,150
Feb 20, 201984.5084.7084.0084.0084.0060,650
Feb 19, 201984.0084.9582.2084.5084.5050,660
Feb 15, 201987.6587.6586.1086.5086.5087,040
Feb 14, 201987.0087.7086.0087.7087.7038,240
Feb 13, 201987.5087.9086.9087.0087.0094,100
Feb 12, 201986.1088.0086.0086.7586.7594,520
Feb 11, 201991.0091.0086.0086.0086.00136,960
Feb 08, 201990.5091.2090.0090.9590.9598,170
Feb 07, 201991.2091.2090.4590.5090.50191,650
Feb 06, 201988.8591.3088.8591.2591.25244,540
Feb 05, 201988.8588.8588.8588.8588.85-
Feb 04, 201988.9589.3588.5088.8588.85157,270
Feb 01, 201988.0089.0087.9588.9088.90248,610
Jan 31, 201988.0088.5085.1088.0088.00165,420
Jan 30, 201988.0588.1085.7088.0088.00320,910
Jan 29, 201989.0089.2086.9088.0588.0590,690
Jan 28, 201985.7089.2085.7088.9588.95514,320
Jan 25, 201984.0585.8084.0585.7085.70391,320
Jan 24, 201982.8084.4082.8084.0084.00305,810
Jan 23, 201982.4083.0081.8082.8082.80826,150
Jan 22, 201982.6083.4082.0082.0082.00189,490
Jan 18, 201980.4582.3080.0081.3081.30421,360
Jan 17, 201980.1080.7580.1080.5080.5069,820
Jan 16, 201979.5080.9579.0080.4080.40194,640
Jan 15, 201979.7081.3079.3579.5079.50177,600
Jan 14, 201980.0080.5079.0079.7079.70298,060
Jan 11, 201980.7081.0080.0080.0080.00284,560
Jan 10, 201979.4581.3079.4080.7080.70201,820
Jan 09, 201978.0079.5078.0079.2079.20251,880
Jan 08, 201979.5079.5078.0078.0078.0091,650
Jan 07, 201978.6579.8578.4579.5079.50127,520
Jan 04, 201978.0078.6577.0578.5078.50188,970
Jan 03, 201974.0078.7574.0078.2078.20395,890
Jan 02, 201973.2074.0073.0073.5073.5053,020
Dec 31, 201873.2073.2073.2073.2073.20-
Dec 28, 201873.5574.1072.8573.2073.20114,330
Dec 27, 201873.5073.8072.5573.5073.5041,220
Dec 26, 201872.1074.0072.0073.8073.8043,770
Dec 24, 201872.0072.0072.0072.0072.00-
Dec 21, 201872.0073.2072.0072.0072.00251,440
Dec 20, 201873.9574.0071.1072.0072.00519,080
Dec 19, 201873.5074.0073.0073.9573.95205,690
Dec 18, 201873.0073.4072.7573.0073.00111,910
Dec 17, 201873.6074.0073.0073.0073.0052,370
Dec 14, 201874.0074.0073.4073.4073.40146,580
Dec 13, 201873.1574.0573.1573.5073.50397,360
Dec 12, 201872.8573.7572.8573.1573.1586,590
Dec 11, 201871.8074.2071.8072.8572.8555,880
Dec 10, 201872.5074.0070.6072.1572.15234,860
Dec 07, 201872.2075.4072.2074.6574.65455,790
Dec 06, 201873.3574.7573.3573.7573.7534,810
Dec 04, 201874.9575.9074.9575.5075.50140,510
Dec 03, 201874.0076.3073.5073.7573.75110,140
Nov 30, 201874.1574.1574.1574.1574.15-
Nov 29, 201871.0074.4071.0074.1574.15285,820
Nov 28, 201872.1073.2070.9070.9070.90111,870
Nov 27, 201872.5073.4570.6572.1072.1058,680
Nov 26, 201869.0073.4069.0072.0572.05740,370
Nov 23, 201866.7568.9066.0568.0068.0072,300
Nov 21, 201866.1068.2066.0066.0066.00275,280
Nov 20, 201867.4067.4066.0066.0066.0081,890
Nov 19, 201865.3068.0065.3067.4067.40214,920
Nov 16, 201863.0065.7563.0065.2565.25879,360
Nov 15, 201862.5563.9062.5563.0063.00333,370
Nov 14, 201861.7064.0061.5562.3062.30561,450
Nov 13, 201863.0563.1061.2561.4061.401,318,050
Nov 12, 201865.6065.6563.0063.0063.00331,460
Nov 09, 201868.0068.0065.5065.6565.6585,550
Nov 08, 201868.9069.2565.3568.0068.00274,030
Nov 07, 201869.1569.2568.0068.9568.9553,100
Nov 06, 201868.1569.4068.0069.1569.15372,580
Nov 05, 201865.0068.3065.0068.0068.00105,260
Nov 02, 201864.0064.0064.0064.0064.00-
Nov 01, 201864.0064.0064.0064.0064.00-
Oct 31, 201867.5067.5064.0064.0064.00166,900
Oct 30, 201866.4567.7566.4566.4566.4552,840
Oct 29, 201866.4066.5066.2066.4066.4035,340
Oct 26, 201865.8066.4065.3066.4066.4019,060
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...