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 (%)
Sep 28, 2018 15.35 16.00 15.20 15.95 239,100 +0.50(+3.24%)
Sep 27, 2018 15.45 15.75 15.25 15.45 332,171 +0.00(+0.00%)
Sep 26, 2018 15.35 15.62 15.25 15.45 315,609 +0.10(+0.65%)
Sep 25, 2018 15.10 15.45 15.00 15.35 340,680 +0.20(+1.32%)
Sep 24, 2018 15.00 15.20 14.80 15.15 259,150 +0.20(+1.34%)
Sep 21, 2018 15.00 15.30 14.82 14.95 716,900 -0.05(-0.33%)
Sep 20, 2018 14.85 15.05 14.45 15.00 313,723 +0.25(+1.69%)
Sep 19, 2018 15.05 15.10 14.70 14.75 301,826 -0.35(-2.32%)
Sep 18, 2018 15.05 15.50 14.35 15.10 252,924 +0.05(+0.33%)
Sep 17, 2018 14.90 15.30 14.45 15.05 285,692 +0.15(+1.01%)
Sep 14, 2018 14.50 15.00 14.50 14.90 230,500 +0.45(+3.11%)
Sep 13, 2018 14.35 14.70 14.28 14.45 155,266 +0.15(+1.05%)
Sep 12, 2018 14.05 14.45 14.05 14.30 304,698 +0.20(+1.42%)
Sep 11, 2018 13.45 14.20 13.45 14.10 247,637 +0.55(+4.06%)
Sep 10, 2018 13.50 13.85 13.45 13.55 335,228 +0.05(+0.37%)
Sep 07, 2018 13.30 13.85 13.30 13.50 325,900 +0.10(+0.75%)
Sep 06, 2018 13.35 13.70 13.10 13.40 462,716 +0.30(+2.29%)
Sep 05, 2018 13.15 13.40 12.85 13.10 376,216 -0.05(-0.38%)
Sep 04, 2018 12.95 13.40 12.65 13.15 264,809 +0.15(+1.15%)
Aug 31, 2018 13.00 13.00 13.00 0 -0.10(-0.76%)
Aug 30, 2018 13.10 13.40 13.00 13.10 213,248 -0.05(-0.38%)
Aug 29, 2018 13.00 13.25 12.70 13.15 326,657 +0.05(+0.38%)
Aug 28, 2018 12.80 13.15 12.65 13.10 267,678 +0.30(+2.34%)
Aug 27, 2018 12.50 12.93 12.25 12.80 222,840 +0.30(+2.40%)
Aug 24, 2018 12.50 12.65 12.30 12.50 207,300 +0.05(+0.40%)
Aug 23, 2018 13.05 13.05 12.40 12.45 323,124 -0.70(-5.32%)
Aug 22, 2018 13.00 13.20 12.65 13.15 292,560 +0.15(+1.15%)
Aug 21, 2018 13.05 13.38 12.90 13.00 309,803 +0.05(+0.39%)
Aug 20, 2018 13.00 13.35 12.75 12.95 270,603 -0.05(-0.38%)
Aug 17, 2018 12.45 13.05 12.40 13.00 368,900 +0.55(+4.42%)
Aug 16, 2018 12.05 12.75 12.00 12.45 384,297 +0.40(+3.32%)
Aug 15, 2018 12.50 12.60 11.72 12.05 644,005 -0.55(-4.37%)
Aug 14, 2018 12.05 12.65 11.85 12.60 291,211 +0.55(+4.56%)
Aug 13, 2018 11.60 12.35 11.45 12.05 611,071 +0.50(+4.33%)
Aug 10, 2018 12.07 12.07 11.25 11.55 710,100 -0.55(-4.55%)
Aug 09, 2018 10.85 12.55 10.25 12.10 1,201,883 +2.15(+21.61%)
Aug 08, 2018 13.85 13.85 9.900 9.950 2,372,081 -2.85(-22.27%)
Aug 07, 2018 13.60 13.90 12.75 12.80 903,220 -0.95(-6.91%)
Aug 06, 2018 12.95 13.90 12.95 13.75 205,811 +0.60(+4.56%)
Aug 03, 2018 13.25 13.50 12.95 13.15 451,900 -0.05(-0.38%)
Aug 02, 2018 13.05 13.30 12.85 13.20 387,365 +0.15(+1.15%)
Aug 01, 2018 13.40 13.50 12.90 13.05 541,719 -0.30(-2.25%)
Jul 31, 2018 13.30 13.78 13.25 13.35 414,393 +0.05(+0.38%)
Jul 30, 2018 13.05 13.60 12.92 13.30 220,376 +0.25(+1.92%)
Jul 27, 2018 13.40 13.55 13.00 13.05 275,000 -0.40(-2.97%)
Jul 26, 2018 13.00 13.72 12.90 13.45 476,301 +0.40(+3.07%)
Jul 25, 2018 13.40 13.40 12.45 13.05 763,847 -0.35(-2.61%)
Jul 24, 2018 13.40 13.60 12.90 13.40 444,407 +0.10(+0.75%)
Jul 23, 2018 12.85 13.40 12.65 13.30 395,318 +0.35(+2.70%)
Jul 20, 2018 13.50 13.50 12.88 12.95 568,752 -0.60(-4.43%)
Jul 19, 2018 14.20 14.20 13.40 13.55 593,028 -0.70(-4.91%)
Jul 18, 2018 14.25 14.45 14.05 14.25 655,715 -0.15(-1.04%)
Jul 17, 2018 14.75 14.85 14.12 14.40 268,223 -0.45(-3.03%)
Jul 16, 2018 15.60 15.65 14.80 14.85 324,643 -0.70(-4.50%)
Jul 13, 2018 15.85 15.95 15.45 15.55 1,510,793 -0.35(-2.20%)
Jul 12, 2018 16.05 16.23 15.80 15.90 1,014,174 +0.00(+0.00%)
Jul 11, 2018 15.95 16.20 15.80 15.90 727,932 -0.10(-0.62%)
Jul 10, 2018 16.10 16.30 15.55 16.00 821,227 -1.30(-7.51%)
Jul 09, 2018 17.40 17.45 17.23 17.30 342,198 +0.00(+0.00%)
Jul 06, 2018 17.10 17.35 16.86 17.30 409,645 +0.20(+1.17%)
Jul 05, 2018 16.50 17.10 16.25 17.10 402,285 +0.65(+3.95%)
Jul 03, 2018 16.45 16.45 16.45 0 +0.80(+5.11%)
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.