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 31, 2021 15.35 15.36 15.34 15.35 403,787 +0.01(+0.07%)
Mar 30, 2021 15.36 15.38 15.34 15.34 443,969 -0.02(-0.13%)
Mar 29, 2021 15.35 15.38 15.35 15.36 248,361 -0.01(-0.07%)
Mar 26, 2021 15.38 15.38 15.34 15.37 942,200 +0.01(+0.07%)
Mar 25, 2021 15.38 15.41 15.34 15.36 167,142 +0.00(+0.00%)
Mar 24, 2021 15.37 15.37 15.34 15.36 319,219 -0.02(-0.13%)
Mar 23, 2021 15.37 15.39 15.36 15.38 206,594 +0.00(+0.00%)
Mar 22, 2021 15.39 15.39 15.35 15.38 303,385 -0.03(-0.19%)
Mar 19, 2021 15.34 15.41 15.30 15.41 736,700 +0.05(+0.33%)
Mar 18, 2021 15.33 15.37 15.33 15.36 235,359 +0.01(+0.07%)
Mar 17, 2021 15.35 15.36 15.34 15.35 165,042 +0.01(+0.07%)
Mar 16, 2021 15.33 15.36 15.31 15.34 343,951 -0.01(-0.07%)
Mar 15, 2021 15.35 15.38 15.34 15.35 237,078 -0.02(-0.13%)
Mar 12, 2021 15.35 15.40 15.32 15.37 262,200 +0.02(+0.13%)
Mar 11, 2021 15.31 15.36 15.31 15.35 322,844 +0.06(+0.39%)
Mar 10, 2021 15.35 15.37 15.28 15.29 672,234 -0.03(-0.20%)
Mar 09, 2021 15.33 15.35 15.30 15.32 267,140 -0.01(-0.07%)
Mar 08, 2021 15.32 15.35 15.30 15.33 158,642 +0.04(+0.26%)
Mar 05, 2021 15.31 15.35 15.29 15.29 384,800 +0.01(+0.07%)
Mar 04, 2021 15.30 15.32 15.27 15.28 602,350 -0.02(-0.13%)
Mar 03, 2021 15.27 15.31 15.27 15.30 190,536 +0.03(+0.20%)
Mar 02, 2021 15.29 15.30 15.27 15.27 299,732 -0.04(-0.26%)
Mar 01, 2021 15.31 15.32 15.30 15.31 306,431 +0.03(+0.20%)
Feb 26, 2021 15.29 15.32 15.27 15.28 222,900 +0.00(+0.00%)
Feb 25, 2021 15.31 15.31 15.28 15.28 232,417 -0.01(-0.07%)
Feb 24, 2021 15.30 15.30 15.28 15.29 363,941 -0.01(-0.07%)
Feb 23, 2021 15.31 15.43 15.27 15.30 237,723 +0.00(+0.00%)
Feb 22, 2021 15.29 15.30 15.28 15.30 182,277 +0.00(+0.00%)
Feb 19, 2021 15.30 15.32 15.29 15.30 470,000 +0.02(+0.13%)
Feb 18, 2021 15.32 15.33 15.28 15.28 942,563 -0.04(-0.26%)
Feb 17, 2021 15.30 15.33 15.29 15.32 422,923 +0.03(+0.20%)
Feb 16, 2021 15.28 15.31 15.27 15.29 378,060 +0.01(+0.07%)
Feb 12, 2021 15.28 15.31 15.28 15.28 1,053,600 -0.02(-0.13%)
Feb 11, 2021 15.26 15.31 15.25 15.30 481,133 +0.05(+0.33%)
Feb 10, 2021 15.28 15.32 15.25 15.25 301,362 -0.03(-0.20%)
Feb 09, 2021 15.29 15.33 15.28 15.28 291,709 -0.01(-0.07%)
Feb 08, 2021 15.31 15.31 15.28 15.29 520,983 +0.00(+0.00%)
Feb 05, 2021 15.28 15.31 15.26 15.29 382,400 +0.02(+0.13%)
Feb 04, 2021 15.19 15.29 15.19 15.27 542,290 +0.07(+0.46%)
Feb 03, 2021 15.27 15.30 15.20 15.20 2,579,299 -0.07(-0.46%)
Feb 02, 2021 15.24 15.30 15.24 15.27 251,793 +0.03(+0.20%)
Feb 01, 2021 15.24 15.26 15.23 15.24 954,512 +0.00(+0.00%)
Jan 29, 2021 15.25 15.27 15.21 15.24 1,008,700 -0.01(-0.07%)
Jan 28, 2021 15.25 15.27 15.24 15.25 879,564 +0.00(+0.00%)
Jan 27, 2021 15.25 15.28 15.22 15.25 646,006 +0.02(+0.13%)
Jan 26, 2021 15.27 15.28 15.22 15.23 567,535 -0.03(-0.20%)
Jan 25, 2021 15.25 15.32 15.24 15.26 1,062,416 +0.00(+0.00%)
Jan 22, 2021 15.25 15.27 15.23 15.26 287,500 +0.01(+0.07%)
Jan 21, 2021 15.25 15.26 15.24 15.25 560,077 +0.00(+0.00%)
Jan 20, 2021 15.27 15.28 15.25 15.25 940,348 -0.03(-0.20%)
Jan 19, 2021 15.30 15.30 15.27 15.28 899,534 +0.00(+0.00%)
Jan 15, 2021 15.31 15.33 15.27 15.28 734,600 -0.01(-0.07%)
Jan 14, 2021 15.28 15.35 15.27 15.29 532,728 +0.03(+0.20%)
Jan 13, 2021 15.29 15.31 15.26 15.26 483,983 -0.03(-0.20%)
Jan 12, 2021 15.33 15.34 15.27 15.29 317,518 -0.04(-0.26%)
Jan 11, 2021 15.32 15.35 15.30 15.33 337,179 +0.01(+0.07%)
Jan 08, 2021 15.31 15.33 15.30 15.32 249,900 +0.03(+0.20%)
Jan 07, 2021 15.28 15.32 15.25 15.29 396,804 -0.02(-0.13%)
Jan 06, 2021 15.25 15.34 15.23 15.31 1,217,383 +0.09(+0.59%)
Jan 05, 2021 15.31 15.36 15.20 15.22 942,960 -0.10(-0.65%)
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.