The Corporate Executive Board Company (CEB) Historical Stock Data
Historical Data
In the past 30 trading days, CEB is up 0.05% a day on average. There have been 16 days where The Corporate Executive Board Company closed green and 14 days where CEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-04-04 | 78.80 | 78.75 | ↓$0.05 (-0.06%) | 78.60 | 78.98 | 10.45M |
| 2017-04-03 | 78.60 | 78.85 | ↑$0.25 (0.32%) | 78.60 | 78.98 | 699.10K |
| 2017-03-31 | 78.70 | 78.60 | ↓$0.10 (-0.13%) | 78.45 | 78.85 | 426.32K |
| 2017-03-30 | 78.75 | 78.80 | ↑$0.05 (0.06%) | 78.55 | 78.85 | 509.91K |
| 2017-03-29 | 78.90 | 78.75 | ↓$0.15 (-0.19%) | 78.70 | 79.00 | 468.93K |
| 2017-03-28 | 78.80 | 78.95 | ↑$0.15 (0.19%) | 78.75 | 79.08 | 633.18K |
| 2017-03-27 | 78.65 | 78.90 | ↑$0.25 (0.32%) | 78.40 | 79.00 | 406.07K |
| 2017-03-24 | 78.85 | 78.80 | ↓$0.05 (-0.06%) | 78.70 | 79.00 | 377.58K |
| 2017-03-23 | 79.15 | 78.75 | ↓$0.40 (-0.51%) | 78.70 | 79.20 | 555.48K |
| 2017-03-22 | 78.80 | 79.10 | ↑$0.30 (0.38%) | 78.60 | 79.15 | 233.77K |
| 2017-03-21 | 79.40 | 78.75 | ↓$0.65 (-0.82%) | 78.75 | 79.40 | 438.51K |
| 2017-03-20 | 79.35 | 79.30 | ↓$0.05 (-0.06%) | 79.10 | 79.40 | 292.80K |
| 2017-03-17 | 79.70 | 79.30 | ↓$0.40 (-0.50%) | 79.30 | 79.70 | 497.08K |
| 2017-03-16 | 79.45 | 79.35 | ↓$0.10 (-0.13%) | 79.20 | 79.55 | 311.26K |
| 2017-03-15 | 78.90 | 79.35 | ↑$0.45 (0.57%) | 78.80 | 79.40 | 584.41K |
| 2017-03-14 | 78.75 | 78.80 | ↑$0.05 (0.06%) | 78.65 | 79.00 | 109.93K |
| 2017-03-13 | 78.30 | 78.85 | ↑$0.55 (0.70%) | 78.25 | 78.95 | 264.24K |
| 2017-03-10 | 78.25 | 78.50 | ↑$0.25 (0.32%) | 78.15 | 78.55 | 239.84K |
| 2017-03-09 | 77.80 | 78.11 | ↑$0.31 (0.40%) | 77.70 | 78.20 | 323.04K |
| 2017-03-08 | 77.65 | 77.95 | ↑$0.30 (0.39%) | 77.55 | 78.08 | 334.49K |
| 2017-03-07 | 77.45 | 77.55 | ↑$0.10 (0.13%) | 77.33 | 77.70 | 579.24K |
| 2017-03-06 | 77.45 | 77.50 | ↑$0.05 (0.06%) | 77.25 | 77.55 | 494.53K |
| 2017-03-03 | 77.75 | 77.60 | ↓$0.15 (-0.19%) | 77.45 | 77.75 | 689.57K |
| 2017-03-02 | 77.85 | 77.75 | ↓$0.10 (-0.13%) | 77.63 | 77.95 | 497.12K |
| 2017-03-01 | 77.95 | 77.95 | ↑$0.00 (0.00%) | 77.65 | 78.10 | 354.04K |
| 2017-02-28 | 77.85 | 77.55 | ↓$0.30 (-0.39%) | 77.50 | 77.95 | 211.69K |
| 2017-02-27 | 77.50 | 78.00 | ↑$0.50 (0.65%) | 77.45 | 78.00 | 201.85K |
| 2017-02-24 | 77.15 | 77.60 | ↑$0.45 (0.58%) | 77.00 | 77.60 | 280.95K |
| 2017-02-23 | 77.45 | 77.35 | ↓$0.10 (-0.13%) | 77.10 | 77.50 | 247.98K |
| 2017-02-22 | 77.50 | 77.30 | ↓$0.20 (-0.26%) | 77.20 | 77.55 | 188.21K |
Create an account or log in to view more rows.
$CEB Exciting times ahead people.
$CEB HODLing
and buying more when I can.
$CEB used to this fuckery!! Not leaving no chance !
$CEB Free money indeed??
$CEB Bears go home!
$CEB who else excited??
$CEB 5 minute looks sexy
$CEB do what the markets tells you to do not the other way around
$CEB love when bulls come out
$CEB we’re fucked tomorrow boys