Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cincinnati Bell Inc (NY: CBB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.060 5.157 4.810 5.110 404,893 +0.01(+0.20%)
Oct 30, 2019 5.280 5.305 4.950 5.100 278,763 -0.20(-3.77%)
Oct 29, 2019 5.180 5.370 5.100 5.300 272,990 +0.16(+3.11%)
Oct 28, 2019 5.380 5.460 5.100 5.140 267,886 -0.21(-3.93%)
Oct 25, 2019 5.210 5.380 5.130 5.350 324,500 +0.11(+2.10%)
Oct 24, 2019 5.110 5.250 4.972 5.240 362,016 +0.18(+3.56%)
Oct 23, 2019 4.850 5.150 4.810 5.060 383,434 +0.21(+4.33%)
Oct 22, 2019 4.680 4.860 4.570 4.850 462,924 +0.17(+3.63%)
Oct 21, 2019 4.570 4.740 4.550 4.680 298,361 +0.18(+4.00%)
Oct 18, 2019 4.550 4.610 4.430 4.500 330,500 -0.09(-1.96%)
Oct 17, 2019 4.500 4.620 4.400 4.590 359,614 +0.08(+1.77%)
Oct 16, 2019 4.500 4.700 4.477 4.510 541,865 -0.09(-1.96%)
Oct 15, 2019 4.440 4.650 4.440 4.600 368,472 +0.18(+4.07%)
Oct 14, 2019 4.280 4.530 4.250 4.420 350,354 +0.07(+1.61%)
Oct 11, 2019 4.210 4.531 4.210 4.350 401,500 +0.19(+4.57%)
Oct 10, 2019 4.150 4.320 4.070 4.160 289,925 -0.01(-0.24%)
Oct 09, 2019 4.360 4.360 4.150 4.170 311,181 -0.13(-3.02%)
Oct 08, 2019 4.370 4.440 4.130 4.300 363,461 -0.18(-4.02%)
Oct 07, 2019 4.410 4.500 4.240 4.480 422,106 +0.09(+2.05%)
Oct 04, 2019 4.540 4.540 4.200 4.390 237,700 -0.16(-3.52%)
Oct 03, 2019 4.500 4.620 4.310 4.550 638,629 +0.06(+1.34%)
Oct 02, 2019 4.820 4.844 4.410 4.490 799,220 -0.38(-7.80%)
Oct 01, 2019 5.100 5.230 4.760 4.870 622,649 -0.20(-3.94%)
Sep 30, 2019 5.070 5.230 5.045 5.070 386,148 +0.03(+0.60%)
Sep 27, 2019 5.380 5.474 5.000 5.040 314,200 -0.33(-6.15%)
Sep 26, 2019 5.760 5.800 5.350 5.370 262,622 -0.41(-7.09%)
Sep 25, 2019 5.820 5.917 5.640 5.780 556,837 +0.05(+0.87%)
Sep 24, 2019 5.890 5.995 5.600 5.730 595,713 -0.09(-1.55%)
Sep 23, 2019 5.810 6.000 5.700 5.820 506,910 +0.00(+0.00%)
Sep 20, 2019 5.640 5.900 5.540 5.820 1,033,300 +0.20(+3.56%)
Sep 19, 2019 5.790 5.910 5.600 5.620 643,543 -0.12(-2.09%)
Sep 18, 2019 5.920 6.010 5.540 5.740 1,079,682 -0.25(-4.17%)
Sep 17, 2019 6.220 6.220 5.850 5.990 772,421 -0.23(-3.70%)
Sep 16, 2019 6.530 6.615 6.145 6.220 405,277 -0.20(-3.12%)
Sep 13, 2019 6.920 7.160 6.200 6.420 603,600 -0.48(-6.96%)
Sep 12, 2019 7.100 7.170 6.810 6.900 826,710 -0.27(-3.77%)
Sep 11, 2019 7.320 7.640 7.100 7.170 1,033,215 -0.13(-1.78%)
Sep 10, 2019 6.750 7.310 6.600 7.300 763,312 +0.55(+8.15%)
Sep 09, 2019 5.780 6.800 5.780 6.750 721,233 +1.04(+18.21%)
Sep 06, 2019 5.590 5.880 5.540 5.710 548,800 +0.15(+2.70%)
Sep 05, 2019 5.320 5.600 5.095 5.560 510,067 +0.32(+6.11%)
Sep 04, 2019 5.680 5.680 5.210 5.240 507,706 -0.35(-6.26%)
Sep 03, 2019 5.350 5.630 5.310 5.590 508,476 +0.16(+2.95%)
Aug 30, 2019 5.320 5.450 5.300 5.430 565,800 +0.13(+2.45%)
Aug 29, 2019 5.180 5.340 5.100 5.300 430,137 +0.18(+3.52%)
Aug 28, 2019 4.860 5.190 4.790 5.120 461,464 +0.25(+5.13%)
Aug 27, 2019 5.130 5.190 4.790 4.870 458,116 -0.21(-4.13%)
Aug 26, 2019 4.810 5.120 4.680 5.080 386,924 +0.36(+7.63%)
Aug 23, 2019 4.850 5.050 4.700 4.720 385,400 -0.18(-3.67%)
Aug 22, 2019 5.420 5.420 4.870 4.900 631,026 -0.52(-9.59%)
Aug 21, 2019 5.430 5.750 5.270 5.420 725,059 +0.05(+0.93%)
Aug 20, 2019 5.000 5.440 4.960 5.370 749,500 +0.37(+7.40%)
Aug 19, 2019 4.730 5.010 4.660 5.000 649,825 +0.27(+5.71%)
Aug 16, 2019 3.960 4.780 3.960 4.730 1,208,200 +0.80(+20.36%)
Aug 15, 2019 4.580 4.600 3.700 3.930 977,631 -0.61(-13.44%)
Aug 14, 2019 4.650 4.720 4.470 4.540 539,881 -0.21(-4.42%)
Aug 13, 2019 4.800 4.890 4.620 4.750 747,864 -0.10(-2.06%)
Aug 12, 2019 4.270 4.890 4.170 4.850 1,185,127 +0.58(+13.58%)
Aug 09, 2019 4.140 4.620 4.140 4.270 949,000 +0.27(+6.75%)
Aug 08, 2019 3.700 4.250 3.700 4.000 652,376 +0.45(+12.68%)
Aug 07, 2019 3.520 3.580 3.190 3.550 479,664 -0.03(-0.84%)
Aug 06, 2019 3.410 3.640 3.360 3.580 332,748 +0.17(+4.99%)
Aug 05, 2019 3.540 3.590 3.330 3.410 497,659 -0.19(-5.28%)
Aug 02, 2019 3.660 3.660 3.380 3.600 503,700 -0.02(-0.55%)
Aug 01, 2019 3.830 3.860 3.600 3.620 453,302 -0.20(-5.24%)
Jul 31, 2019 4.060 4.195 3.750 3.820 693,719 -0.22(-5.45%)
Jul 30, 2019 3.700 4.120 3.630 4.040 1,440,119 +0.32(+8.60%)
Jul 29, 2019 3.670 3.750 3.620 3.720 300,192 +0.07(+1.92%)
Jul 26, 2019 3.610 3.680 3.520 3.650 235,600 +0.05(+1.39%)
Jul 25, 2019 3.880 3.895 3.590 3.600 335,516 -0.25(-6.49%)
Jul 24, 2019 3.810 3.920 3.770 3.850 467,280 +0.04(+1.05%)
Jul 23, 2019 3.900 3.920 3.670 3.810 345,118 -0.07(-1.80%)
Jul 22, 2019 4.110 4.170 3.780 3.880 569,243 -0.19(-4.67%)
Jul 19, 2019 3.930 4.080 3.690 4.070 567,100 +0.14(+3.56%)
Jul 18, 2019 4.070 4.070 3.920 3.930 345,538 -0.16(-3.91%)
Jul 17, 2019 4.710 4.710 4.070 4.090 443,856 -0.63(-13.35%)
Jul 16, 2019 4.740 4.850 4.710 4.720 356,208 -0.04(-0.84%)
Jul 15, 2019 4.660 4.800 4.560 4.760 475,348 +0.06(+1.28%)
Jul 12, 2019 4.710 4.760 4.600 4.700 385,600 +0.02(+0.43%)
Jul 11, 2019 4.700 4.740 4.580 4.680 380,819 -0.02(-0.43%)
Jul 10, 2019 4.710 4.720 4.590 4.700 445,823 +0.05(+1.08%)
Jul 09, 2019 4.550 4.690 4.490 4.650 359,707 +0.10(+2.20%)
Jul 08, 2019 4.660 4.690 4.490 4.550 269,388 -0.12(-2.57%)
Jul 05, 2019 4.760 4.780 4.640 4.670 314,400 -0.14(-2.91%)
Jul 03, 2019 4.780 4.830 4.670 4.810 192,700 +0.06(+1.26%)
Jul 02, 2019 4.990 5.000 4.720 4.750 421,501 -0.23(-4.62%)
Jul 01, 2019 5.110 5.390 4.950 4.980 529,696 +0.03(+0.61%)
Jun 28, 2019 4.990 5.020 4.880 4.950 869,000 -0.04(-0.80%)
Jun 27, 2019 5.000 5.060 4.870 4.990 466,709 +0.03(+0.60%)
Jun 26, 2019 4.930 5.030 4.780 4.960 414,802 +0.03(+0.61%)
Jun 25, 2019 5.080 5.120 4.920 4.930 963,294 -0.17(-3.33%)
Jun 24, 2019 5.160 5.165 4.950 5.100 757,881 -0.07(-1.35%)
Jun 21, 2019 5.300 5.300 5.070 5.170 844,400 -0.17(-3.18%)
Jun 20, 2019 5.300 5.400 5.180 5.340 670,185 +0.02(+0.38%)
Jun 19, 2019 5.430 5.430 5.185 5.320 645,406 -0.12(-2.21%)
Jun 18, 2019 5.390 5.540 5.360 5.440 410,097 +0.07(+1.30%)
Jun 17, 2019 5.430 5.440 5.290 5.370 379,004 -0.05(-0.92%)
Jun 14, 2019 5.490 5.520 5.330 5.420 515,900 -0.04(-0.73%)
Jun 13, 2019 5.570 5.610 5.390 5.460 327,165 -0.04(-0.73%)
Jun 12, 2019 5.790 5.840 5.460 5.500 466,541 -0.30(-5.17%)
Jun 11, 2019 5.990 6.012 5.670 5.800 441,680 -0.14(-2.36%)
Jun 10, 2019 6.230 6.250 5.900 5.940 612,706 -0.30(-4.81%)
Jun 07, 2019 6.310 6.360 5.750 6.240 642,100 -0.16(-2.50%)
Jun 06, 2019 6.520 6.550 6.210 6.400 344,760 -0.10(-1.54%)
Jun 05, 2019 6.830 6.830 6.400 6.500 396,758 -0.25(-3.70%)
Jun 04, 2019 6.500 6.760 6.470 6.750 541,385 +0.32(+4.98%)
Jun 03, 2019 6.450 6.610 6.380 6.430 571,977 +0.03(+0.47%)
May 31, 2019 6.660 6.740 6.330 6.400 694,400 -0.37(-5.47%)
May 30, 2019 6.840 6.870 6.630 6.770 718,484 -0.05(-0.73%)
May 29, 2019 6.820 7.030 6.790 6.820 506,511 -0.10(-1.45%)
May 28, 2019 7.140 7.240 6.840 6.920 434,903 -0.25(-3.49%)
May 24, 2019 7.220 7.250 7.060 7.170 267,500 -0.03(-0.42%)
May 23, 2019 7.280 7.280 7.090 7.200 251,514 -0.23(-3.10%)
May 22, 2019 7.560 7.560 7.200 7.430 421,058 -0.20(-2.62%)
May 21, 2019 7.450 7.820 7.350 7.630 493,212 +0.20(+2.69%)
May 20, 2019 7.530 7.610 7.360 7.430 264,757 -0.22(-2.88%)
May 17, 2019 7.940 8.050 7.640 7.650 330,000 -0.37(-4.61%)
May 16, 2019 8.250 8.350 8.010 8.020 274,496 -0.27(-3.26%)
May 15, 2019 8.050 8.320 7.960 8.290 134,332 +0.16(+1.97%)
May 14, 2019 7.840 8.240 7.840 8.130 197,038 +0.30(+3.83%)
May 13, 2019 7.590 7.940 7.460 7.830 437,154 +0.22(+2.89%)
May 10, 2019 7.780 7.780 7.290 7.610 423,200 -0.18(-2.31%)
May 09, 2019 7.690 8.050 7.335 7.790 406,961 -0.08(-1.02%)
May 08, 2019 9.000 9.000 7.840 7.870 609,330 -1.07(-11.97%)
May 07, 2019 9.070 9.200 8.780 8.940 300,019 -0.23(-2.51%)
May 06, 2019 8.950 9.250 8.950 9.170 511,858 -0.02(-0.22%)
May 03, 2019 8.830 9.300 8.830 9.190 313,400 +0.38(+4.31%)
May 02, 2019 8.670 8.820 8.610 8.810 190,114 +0.10(+1.15%)
May 01, 2019 8.920 8.970 8.610 8.710 659,085 -0.19(-2.13%)
Apr 30, 2019 8.920 8.930 8.520 8.900 275,841 -0.05(-0.56%)
Apr 29, 2019 8.750 9.050 8.750 8.950 188,661 +0.22(+2.52%)
Apr 26, 2019 8.440 8.760 8.340 8.730 250,000 +0.29(+3.44%)
Apr 25, 2019 8.520 8.780 8.390 8.440 258,779 -0.16(-1.86%)
Apr 24, 2019 8.820 8.820 8.540 8.600 228,517 -0.20(-2.27%)
Apr 23, 2019 8.800 9.000 8.680 8.800 441,464 -0.04(-0.45%)
Apr 22, 2019 8.990 9.000 8.710 8.840 434,658 -0.16(-1.78%)
Apr 18, 2019 9.400 9.450 8.960 9.000 198,200 -0.42(-4.46%)
Apr 17, 2019 9.650 9.650 9.350 9.420 215,816 -0.20(-2.08%)
Apr 16, 2019 9.970 10.03 9.570 9.620 214,877 -0.31(-3.12%)
Apr 15, 2019 10.32 10.32 9.900 9.930 154,803 -0.40(-3.87%)
Apr 12, 2019 10.23 10.33 10.01 10.33 103,700 +0.17(+1.67%)
Apr 11, 2019 10.20 10.39 10.15 10.16 163,430 +0.02(+0.20%)
Apr 10, 2019 9.890 10.18 9.800 10.14 265,103 +0.32(+3.26%)
Apr 09, 2019 10.13 10.13 9.800 9.820 219,119 -0.31(-3.06%)
Apr 08, 2019 10.24 10.27 9.960 10.13 289,645 -0.13(-1.27%)
Apr 05, 2019 10.33 10.54 10.23 10.26 151,900 -0.02(-0.19%)
Apr 04, 2019 10.03 10.43 10.03 10.28 305,835 +0.25(+2.49%)
Apr 03, 2019 9.950 10.07 9.800 10.03 144,753 +0.17(+1.72%)
Apr 02, 2019 9.610 9.910 9.480 9.860 220,605 +0.23(+2.39%)
Apr 01, 2019 9.650 9.680 9.410 9.630 191,188 +0.09(+0.94%)
Mar 29, 2019 9.630 9.690 9.410 9.540 279,300 -0.07(-0.73%)
Mar 28, 2019 9.820 9.900 9.490 9.610 171,525 -0.26(-2.63%)
Mar 27, 2019 10.00 10.05 9.850 9.870 162,331 -0.12(-1.20%)
Mar 26, 2019 9.950 10.14 9.890 9.990 173,200 +0.15(+1.52%)
Mar 25, 2019 9.820 9.960 9.650 9.840 141,727 +0.04(+0.41%)
Mar 22, 2019 10.08 10.22 9.790 9.800 220,100 -0.35(-3.45%)
Mar 21, 2019 9.680 10.17 9.680 10.15 282,803 +0.45(+4.64%)
Mar 20, 2019 9.450 9.890 9.320 9.700 288,635 +0.25(+2.65%)
Mar 19, 2019 9.480 9.620 9.230 9.450 476,158 +0.02(+0.21%)
Mar 18, 2019 9.190 9.430 9.090 9.430 414,347 +0.24(+2.61%)
Mar 15, 2019 9.220 9.560 9.121 9.190 1,429,600 +0.03(+0.33%)
Mar 14, 2019 9.190 9.230 9.020 9.160 265,189 +0.01(+0.11%)
Mar 13, 2019 9.070 9.240 9.000 9.150 337,653 +0.12(+1.33%)
Mar 12, 2019 9.060 9.280 9.010 9.030 264,544 -0.03(-0.33%)
Mar 11, 2019 8.900 9.150 8.850 9.060 298,933 +0.16(+1.80%)
Mar 08, 2019 9.000 9.120 8.850 8.900 348,100 -0.12(-1.33%)
Mar 07, 2019 8.780 9.160 8.653 9.020 429,941 +0.25(+2.85%)
Mar 06, 2019 9.560 9.560 8.740 8.770 414,170 -0.80(-8.36%)
Mar 05, 2019 9.360 9.690 9.298 9.570 1,414,236 +0.20(+2.13%)
Mar 04, 2019 9.650 9.723 9.220 9.370 611,991 -0.25(-2.60%)
Mar 01, 2019 9.840 9.900 9.590 9.620 339,600 -0.08(-0.82%)
Feb 28, 2019 9.800 9.860 9.600 9.700 1,041,230 -0.05(-0.51%)
Feb 27, 2019 9.520 9.820 9.490 9.750 460,752 +0.24(+2.52%)
Feb 26, 2019 9.900 9.900 9.510 9.510 442,158 -0.42(-4.23%)
Feb 25, 2019 10.63 10.65 9.930 9.930 477,273 -0.69(-6.50%)
Feb 22, 2019 10.69 10.69 10.44 10.62 441,900 +0.02(+0.19%)
Feb 21, 2019 10.69 10.76 10.40 10.60 403,231 -0.21(-1.94%)
Feb 20, 2019 10.60 11.00 10.37 10.81 637,859 +0.18(+1.69%)
Feb 19, 2019 8.800 10.82 8.770 10.63 1,049,140 +1.81(+20.52%)
Feb 15, 2019 8.940 9.210 8.610 8.820 730,300 +0.06(+0.68%)
Feb 14, 2019 8.730 9.200 8.120 8.760 786,200 -0.26(-2.88%)
Feb 13, 2019 8.710 9.110 8.710 9.020 291,751 +0.32(+3.68%)
Feb 12, 2019 8.400 8.730 8.370 8.700 350,889 +0.37(+4.44%)
Feb 11, 2019 8.310 8.445 8.280 8.330 213,093 +0.02(+0.24%)
Feb 08, 2019 8.240 8.365 8.020 8.310 390,400 +0.00(+0.00%)
Feb 07, 2019 8.400 8.490 8.210 8.310 574,770 -0.10(-1.19%)
Feb 06, 2019 8.310 8.435 8.230 8.410 302,658 +0.09(+1.08%)
Feb 05, 2019 8.300 8.470 8.190 8.320 282,906 +0.00(+0.00%)
Feb 04, 2019 8.260 8.430 8.220 8.320 430,323 +0.08(+0.97%)
Feb 01, 2019 8.340 8.440 8.180 8.240 395,500 -0.10(-1.20%)
Jan 31, 2019 8.210 8.540 8.140 8.340 356,466 +0.14(+1.71%)
Jan 30, 2019 8.360 8.405 8.090 8.200 482,324 -0.11(-1.32%)
Jan 29, 2019 8.350 8.380 8.160 8.310 231,410 -0.04(-0.48%)
Jan 28, 2019 8.250 8.425 8.080 8.350 240,431 +0.00(+0.00%)
Jan 25, 2019 8.480 8.610 8.270 8.350 185,600 -0.08(-0.95%)
Jan 24, 2019 8.440 8.540 8.320 8.430 157,768 -0.05(-0.59%)
Jan 23, 2019 8.500 8.520 8.190 8.480 424,798 -0.02(-0.24%)
Jan 22, 2019 8.850 9.000 8.420 8.500 368,918 -0.28(-3.19%)
Jan 18, 2019 8.810 9.010 8.650 8.780 382,900 +0.04(+0.46%)
Jan 17, 2019 8.600 8.780 8.530 8.740 343,389 +0.09(+1.04%)
Jan 16, 2019 8.710 8.830 8.600 8.650 213,046 +0.02(+0.23%)
Jan 15, 2019 8.560 8.810 8.470 8.630 235,784 +0.09(+1.05%)
Jan 14, 2019 8.650 8.790 8.360 8.540 326,019 -0.17(-1.95%)
Jan 11, 2019 8.760 9.000 8.690 8.710 396,500 -0.02(-0.23%)
Jan 10, 2019 8.700 8.850 8.610 8.730 385,748 -0.03(-0.34%)
Jan 09, 2019 9.170 9.170 8.590 8.760 412,399 -0.40(-4.37%)
Jan 08, 2019 8.730 9.230 8.580 9.160 631,722 +0.51(+5.90%)
Jan 07, 2019 8.490 8.870 8.470 8.650 340,231 +0.18(+2.13%)
Jan 04, 2019 8.400 8.560 8.270 8.470 913,900 +0.23(+2.79%)
Jan 03, 2019 7.900 8.610 7.810 8.240 744,264 +0.34(+4.30%)
Jan 02, 2019 7.670 8.090 7.590 7.900 490,217 +0.12(+1.54%)
Dec 31, 2018 7.660 7.870 7.430 7.780 497,200 +0.12(+1.57%)
Dec 28, 2018 7.370 7.835 7.360 7.660 563,900 +0.26(+3.51%)
Dec 27, 2018 7.180 7.400 6.870 7.400 774,769 +0.11(+1.51%)
Dec 26, 2018 6.820 7.320 6.650 7.290 539,141 +0.63(+9.46%)
Dec 24, 2018 6.700 6.820 6.600 6.660 389,200 -0.04(-0.60%)
Dec 21, 2018 7.130 7.220 6.600 6.700 1,558,600 -0.45(-6.29%)
Dec 20, 2018 7.720 7.740 7.120 7.150 911,406 -0.58(-7.50%)
Dec 19, 2018 8.380 8.480 7.530 7.730 918,367 -0.64(-7.65%)
Dec 18, 2018 8.510 8.660 8.370 8.370 620,899 -0.08(-0.95%)
Dec 17, 2018 9.320 9.320 8.400 8.450 884,783 -0.89(-9.53%)
Dec 14, 2018 9.490 9.700 9.310 9.340 480,200 -0.19(-1.99%)
Dec 13, 2018 10.62 10.64 9.375 9.530 843,790 -1.15(-10.77%)
Dec 12, 2018 11.22 11.22 10.65 10.68 510,765 -0.38(-3.44%)
Dec 11, 2018 11.23 11.49 10.89 11.06 308,648 +0.02(+0.18%)
Dec 10, 2018 11.55 11.59 10.89 11.04 806,837 -0.50(-4.33%)
Dec 07, 2018 11.33 11.67 11.30 11.54 555,900 +0.23(+2.03%)
Dec 06, 2018 11.83 11.83 11.06 11.31 1,085,631 -0.70(-5.83%)
Dec 04, 2018 12.64 12.80 11.90 12.01 571,000 -0.66(-5.21%)
Dec 03, 2018 12.61 12.77 12.47 12.67 335,522 +0.25(+2.01%)
Nov 30, 2018 12.02 12.45 12.00 12.42 952,200 +0.29(+2.39%)
Nov 29, 2018 12.32 12.39 11.99 12.13 314,489 -0.20(-1.62%)
Nov 28, 2018 12.40 12.59 12.18 12.33 358,317 -0.03(-0.24%)
Nov 27, 2018 12.12 12.69 12.12 12.36 373,487 +0.19(+1.56%)
Nov 26, 2018 12.20 12.41 12.05 12.17 227,552 +0.08(+0.66%)
Nov 23, 2018 11.94 12.31 11.94 12.09 152,300 -0.09(-0.74%)
Nov 21, 2018 12.18 12.18 12.18 0 +0.13(+1.08%)
Nov 20, 2018 12.41 12.41 11.63 12.05 582,909 -0.46(-3.68%)
Nov 19, 2018 12.40 13.19 12.35 12.51 411,229 +0.09(+0.72%)
Nov 16, 2018 11.99 12.50 11.86 12.42 490,800 +0.44(+3.67%)
Nov 15, 2018 11.68 12.05 11.32 11.98 539,774 +0.21(+1.78%)
Nov 14, 2018 12.19 12.25 11.73 11.77 416,973 -0.31(-2.57%)
Nov 13, 2018 12.34 12.47 11.94 12.08 353,892 -0.22(-1.79%)
Nov 12, 2018 12.80 12.80 11.68 12.30 801,414 -0.50(-3.91%)
Nov 09, 2018 12.96 13.15 12.42 12.80 674,300 -0.24(-1.84%)
Nov 08, 2018 14.00 14.13 12.70 13.04 658,285 -1.96(-13.07%)
Nov 07, 2018 14.90 15.13 14.73 15.00 298,323 +0.01(+0.07%)
Nov 06, 2018 14.87 15.04 14.69 14.99 191,678 +0.05(+0.33%)
Nov 05, 2018 14.82 15.12 14.76 14.94 317,266 +0.17(+1.15%)
Nov 02, 2018 14.53 14.78 14.34 14.77 289,400 +0.46(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.