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 (%)
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%)
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.