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 (%)
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%)
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.