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 (%)
Apr 30, 2020 14.71 14.77 14.65 14.65 1,140,354 -0.01(-0.07%)
Apr 29, 2020 14.67 14.75 14.66 14.66 1,116,691 -0.01(-0.07%)
Apr 28, 2020 14.74 14.75 14.63 14.67 1,472,463 +0.02(+0.14%)
Apr 27, 2020 14.75 14.78 14.62 14.65 1,522,329 -0.06(-0.41%)
Apr 24, 2020 14.82 14.87 14.63 14.71 1,152,200 -0.13(-0.88%)
Apr 23, 2020 14.75 14.90 14.70 14.84 1,100,534 +0.08(+0.54%)
Apr 22, 2020 14.75 14.77 14.52 14.76 904,666 +0.06(+0.41%)
Apr 21, 2020 14.70 14.78 14.63 14.70 1,331,761 -0.06(-0.41%)
Apr 20, 2020 14.72 14.81 14.63 14.76 1,113,936 +0.00(+0.00%)
Apr 17, 2020 14.77 14.91 14.66 14.76 1,002,900 -0.06(-0.40%)
Apr 16, 2020 14.79 14.83 14.68 14.82 430,502 +0.20(+1.37%)
Apr 15, 2020 14.60 14.89 14.57 14.62 976,791 -0.19(-1.28%)
Apr 14, 2020 14.63 14.81 14.58 14.81 945,060 +0.28(+1.93%)
Apr 13, 2020 14.72 14.72 14.46 14.53 873,363 -0.09(-0.62%)
Apr 09, 2020 14.75 14.85 14.60 14.62 1,247,900 -0.02(-0.14%)
Apr 08, 2020 14.70 14.79 14.56 14.64 835,622 +0.07(+0.48%)
Apr 07, 2020 14.87 14.95 14.54 14.57 748,460 -0.16(-1.09%)
Apr 06, 2020 14.80 14.95 14.61 14.73 599,773 +0.03(+0.20%)
Apr 03, 2020 14.60 14.75 14.44 14.70 569,900 +0.09(+0.62%)
Apr 02, 2020 14.51 14.65 14.51 14.61 619,170 +0.00(+0.00%)
Apr 01, 2020 14.50 14.65 14.39 14.61 642,554 -0.03(-0.20%)
Mar 31, 2020 14.62 14.85 14.60 14.64 684,235 -0.06(-0.41%)
Mar 30, 2020 14.76 14.84 14.49 14.70 308,304 -0.03(-0.20%)
Mar 27, 2020 14.50 14.82 14.50 14.73 627,000 +0.07(+0.48%)
Mar 26, 2020 14.58 14.84 14.38 14.66 643,526 +0.10(+0.69%)
Mar 25, 2020 14.25 14.81 14.09 14.56 1,019,782 +0.18(+1.25%)
Mar 24, 2020 13.92 14.63 13.65 14.38 700,044 +0.84(+6.20%)
Mar 23, 2020 13.59 14.05 13.50 13.54 934,916 -0.15(-1.10%)
Mar 20, 2020 13.17 14.00 13.11 13.69 1,292,800 +0.69(+5.31%)
Mar 19, 2020 12.51 13.76 12.45 13.00 1,081,696 +0.47(+3.75%)
Mar 18, 2020 13.46 13.84 11.66 12.53 1,558,376 -1.33(-9.60%)
Mar 17, 2020 14.00 14.08 13.02 13.86 1,367,139 -0.12(-0.86%)
Mar 16, 2020 14.05 14.50 13.46 13.98 1,696,342 -0.76(-5.16%)
Mar 13, 2020 14.68 14.88 14.58 14.74 1,627,000 +0.58(+4.10%)
Mar 12, 2020 14.31 14.75 13.51 14.16 1,146,897 -0.64(-4.32%)
Mar 11, 2020 14.77 15.02 14.53 14.80 967,295 -0.20(-1.33%)
Mar 10, 2020 14.88 15.06 14.68 15.00 1,413,761 +0.29(+1.97%)
Mar 09, 2020 14.89 14.90 14.50 14.71 2,306,185 -1.18(-7.43%)
Mar 06, 2020 15.76 16.05 15.52 15.89 1,065,000 +0.49(+3.18%)
Mar 05, 2020 15.04 15.58 15.00 15.40 1,169,415 +0.76(+5.19%)
Mar 04, 2020 14.77 14.97 14.58 14.64 612,911 +0.14(+0.97%)
Mar 03, 2020 14.66 14.93 14.11 14.50 1,369,005 -0.38(-2.55%)
Mar 02, 2020 13.52 15.43 13.52 14.88 2,470,140 +1.83(+14.02%)
Feb 28, 2020 12.76 13.37 12.76 13.05 1,414,500 +0.73(+5.93%)
Feb 27, 2020 12.30 12.45 12.14 12.32 482,467 -0.16(-1.28%)
Feb 26, 2020 12.61 12.65 12.09 12.48 267,830 -0.06(-0.48%)
Feb 25, 2020 12.51 12.58 12.27 12.54 532,090 +0.10(+0.80%)
Feb 24, 2020 12.39 12.52 12.28 12.44 447,415 -0.18(-1.43%)
Feb 21, 2020 12.64 12.70 12.56 12.62 307,600 +0.01(+0.08%)
Feb 20, 2020 12.71 12.71 12.57 12.61 282,523 -0.14(-1.10%)
Feb 19, 2020 12.85 12.86 12.70 12.75 376,641 -0.07(-0.55%)
Feb 18, 2020 12.77 12.83 12.52 12.82 176,862 -0.01(-0.08%)
Feb 14, 2020 13.08 13.25 12.61 12.83 380,900 -0.20(-1.53%)
Feb 13, 2020 12.63 13.07 12.35 13.03 461,458 -0.02(-0.15%)
Feb 12, 2020 13.10 13.14 12.95 13.05 216,655 +0.04(+0.31%)
Feb 11, 2020 13.09 13.21 12.90 13.01 239,825 +0.06(+0.46%)
Feb 10, 2020 12.88 12.97 12.75 12.95 432,389 +0.05(+0.39%)
Feb 07, 2020 12.89 12.98 12.76 12.90 491,800 +0.03(+0.23%)
Feb 06, 2020 13.07 13.13 12.73 12.87 744,353 -0.20(-1.53%)
Feb 05, 2020 13.20 13.26 13.05 13.07 439,659 -0.03(-0.23%)
Feb 04, 2020 13.60 13.60 13.09 13.10 1,490,279 -0.35(-2.60%)
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.