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, 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%)
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%)
Jan 02, 2019 7.670 8.090 7.590 7.900 490,217 +0.12(+1.54%)
Dec 31, 2018 7.660 7.870 7.430 7.780 497,200 +0.12(+1.57%)
Dec 28, 2018 7.370 7.835 7.360 7.660 563,900 +0.26(+3.51%)
Dec 27, 2018 7.180 7.400 6.870 7.400 774,769 +0.11(+1.51%)
Dec 26, 2018 6.820 7.320 6.650 7.290 539,141 +0.63(+9.46%)
Dec 24, 2018 6.700 6.820 6.600 6.660 389,200 -0.04(-0.60%)
Dec 21, 2018 7.130 7.220 6.600 6.700 1,558,600 -0.45(-6.29%)
Dec 20, 2018 7.720 7.740 7.120 7.150 911,406 -0.58(-7.50%)
Dec 19, 2018 8.380 8.480 7.530 7.730 918,367 -0.64(-7.65%)
Dec 18, 2018 8.510 8.660 8.370 8.370 620,899 -0.08(-0.95%)
Dec 17, 2018 9.320 9.320 8.400 8.450 884,783 -0.89(-9.53%)
Dec 14, 2018 9.490 9.700 9.310 9.340 480,200 -0.19(-1.99%)
Dec 13, 2018 10.62 10.64 9.375 9.530 843,790 -1.15(-10.77%)
Dec 12, 2018 11.22 11.22 10.65 10.68 510,765 -0.38(-3.44%)
Dec 11, 2018 11.23 11.49 10.89 11.06 308,648 +0.02(+0.18%)
Dec 10, 2018 11.55 11.59 10.89 11.04 806,837 -0.50(-4.33%)
Dec 07, 2018 11.33 11.67 11.30 11.54 555,900 +0.23(+2.03%)
Dec 06, 2018 11.83 11.83 11.06 11.31 1,085,631 -0.70(-5.83%)
Dec 04, 2018 12.64 12.80 11.90 12.01 571,000 -0.66(-5.21%)
Dec 03, 2018 12.61 12.77 12.47 12.67 335,522 +0.25(+2.01%)
Nov 30, 2018 12.02 12.45 12.00 12.42 952,200 +0.29(+2.39%)
Nov 29, 2018 12.32 12.39 11.99 12.13 314,489 -0.20(-1.62%)
Nov 28, 2018 12.40 12.59 12.18 12.33 358,317 -0.03(-0.24%)
Nov 27, 2018 12.12 12.69 12.12 12.36 373,487 +0.19(+1.56%)
Nov 26, 2018 12.20 12.41 12.05 12.17 227,552 +0.08(+0.66%)
Nov 23, 2018 11.94 12.31 11.94 12.09 152,300 -0.09(-0.74%)
Nov 21, 2018 12.18 12.18 12.18 0 +0.13(+1.08%)
Nov 20, 2018 12.41 12.41 11.63 12.05 582,909 -0.46(-3.68%)
Nov 19, 2018 12.40 13.19 12.35 12.51 411,229 +0.09(+0.72%)
Nov 16, 2018 11.99 12.50 11.86 12.42 490,800 +0.44(+3.67%)
Nov 15, 2018 11.68 12.05 11.32 11.98 539,774 +0.21(+1.78%)
Nov 14, 2018 12.19 12.25 11.73 11.77 416,973 -0.31(-2.57%)
Nov 13, 2018 12.34 12.47 11.94 12.08 353,892 -0.22(-1.79%)
Nov 12, 2018 12.80 12.80 11.68 12.30 801,414 -0.50(-3.91%)
Nov 09, 2018 12.96 13.15 12.42 12.80 674,300 -0.24(-1.84%)
Nov 08, 2018 14.00 14.13 12.70 13.04 658,285 -1.96(-13.07%)
Nov 07, 2018 14.90 15.13 14.73 15.00 298,323 +0.01(+0.07%)
Nov 06, 2018 14.87 15.04 14.69 14.99 191,678 +0.05(+0.33%)
Nov 05, 2018 14.82 15.12 14.76 14.94 317,266 +0.17(+1.15%)
Nov 02, 2018 14.53 14.78 14.34 14.77 289,400 +0.46(+3.21%)
Nov 01, 2018 14.35 14.68 14.19 14.31 243,985 +0.12(+0.85%)
Oct 31, 2018 14.16 14.51 14.07 14.19 289,487 +0.16(+1.14%)
Oct 30, 2018 13.69 14.10 13.61 14.03 213,683 +0.34(+2.48%)
Oct 29, 2018 13.77 14.17 13.40 13.69 574,224 +0.10(+0.74%)
Oct 26, 2018 13.89 13.89 12.99 13.59 252,000 -0.35(-2.51%)
Oct 25, 2018 13.62 14.17 13.35 13.94 346,566 +0.27(+1.98%)
Oct 24, 2018 13.94 14.66 13.65 13.67 478,668 -0.31(-2.22%)
Oct 23, 2018 12.97 14.04 12.83 13.98 1,344,930 +0.86(+6.55%)
Oct 22, 2018 13.30 13.48 13.07 13.12 167,320 -0.16(-1.20%)
Oct 19, 2018 13.10 13.40 13.06 13.28 211,600 +0.18(+1.37%)
Oct 18, 2018 13.46 13.55 12.85 13.10 649,762 -0.45(-3.32%)
Oct 17, 2018 13.48 13.56 13.27 13.55 187,250 +0.02(+0.15%)
Oct 16, 2018 13.24 13.53 12.86 13.53 370,513 +0.38(+2.89%)
Oct 15, 2018 13.20 13.54 12.81 13.15 669,745 -0.01(-0.08%)
Oct 12, 2018 13.85 13.85 12.77 13.16 697,800 -0.50(-3.66%)
Oct 11, 2018 14.71 14.71 13.62 13.66 322,562 -1.16(-7.83%)
Oct 10, 2018 15.50 15.67 14.75 14.82 275,000 -0.62(-4.02%)
Oct 09, 2018 15.29 15.62 15.29 15.44 254,225 +0.11(+0.72%)
Oct 08, 2018 15.44 15.57 15.19 15.33 163,722 -0.11(-0.71%)
Oct 05, 2018 15.58 15.59 15.26 15.44 216,900 -0.04(-0.26%)
Oct 04, 2018 15.58 15.70 15.38 15.48 343,022 -0.15(-0.96%)
Oct 03, 2018 15.97 15.97 15.54 15.63 221,996 -0.23(-1.45%)
Oct 02, 2018 15.37 15.89 15.37 15.86 378,773 +0.48(+3.12%)
Oct 01, 2018 16.00 16.10 15.31 15.38 215,824 -0.57(-3.57%)
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%)
Jul 02, 2018 15.65 15.75 14.50 15.65 2,022,448 -0.05(-0.32%)
Jun 29, 2018 15.45 15.80 15.30 15.70 457,186 +0.25(+1.62%)
Jun 28, 2018 14.90 15.50 14.90 15.45 403,495 +0.65(+4.39%)
Jun 27, 2018 15.05 15.10 14.65 14.80 467,554 -0.25(-1.66%)
Jun 26, 2018 14.75 15.12 14.60 15.05 284,053 +0.45(+3.08%)
Jun 25, 2018 14.85 14.85 14.57 14.60 330,068 -0.10(-0.68%)
Jun 22, 2018 14.50 14.85 14.40 14.70 559,459 +0.30(+2.08%)
Jun 21, 2018 14.75 14.75 14.28 14.40 417,150 -0.20(-1.37%)
Jun 20, 2018 14.55 14.60 14.35 14.60 547,703 +0.05(+0.34%)
Jun 19, 2018 13.95 14.55 13.95 14.55 519,778 +0.55(+3.93%)
Jun 18, 2018 13.50 14.05 13.47 14.00 987,825 +0.40(+2.94%)
Jun 15, 2018 13.65 12.95 13.60 745,638 +0.65(+5.02%)
Jun 14, 2018 12.65 12.95 12.55 12.95 495,624 +0.30(+2.37%)
Jun 13, 2018 12.75 12.80 12.45 12.65 413,629 -0.10(-0.78%)
Jun 12, 2018 12.20 12.85 12.20 12.75 647,456 +0.60(+4.94%)
Jun 11, 2018 12.30 12.55 11.85 12.15 1,061,153 -0.15(-1.22%)
Jun 08, 2018 12.35 12.50 12.15 12.30 467,525 +0.00(+0.00%)
Jun 07, 2018 12.55 12.60 12.10 12.30 765,675 -0.30(-2.38%)
Jun 06, 2018 12.35 12.60 544,468 -0.05(-0.40%)
Jun 05, 2018 12.50 12.70 12.35 12.65 515,369 +0.05(+0.40%)
Jun 04, 2018 12.45 12.80 12.20 12.60 831,783 +0.20(+1.61%)
Jun 01, 2018 12.40 12.50 12.13 12.40 563,551 +0.10(+0.81%)
May 31, 2018 12.55 12.55 11.65 12.30 1,011,472 -0.35(-2.77%)
May 30, 2018 13.00 13.00 12.10 12.65 714,783 -0.05(-0.39%)
May 29, 2018 12.50 13.13 12.47 12.70 620,221 +0.15(+1.20%)
May 25, 2018 12.55 12.55 12.55 0 -3.40(-21.32%)
May 24, 2018 16.20 16.30 15.88 15.95 279,197 -0.20(-1.24%)
May 23, 2018 16.60 16.60 16.02 16.15 328,668 -0.45(-2.71%)
May 22, 2018 17.05 17.05 16.55 16.60 531,067 -0.40(-2.35%)
May 21, 2018 17.05 17.20 16.85 17.00 1,040,745 -0.05(-0.29%)
May 18, 2018 17.10 17.15 16.81 17.05 245,198 +0.00(+0.00%)
May 17, 2018 17.15 17.50 16.95 17.05 278,459 -0.15(-0.87%)
May 16, 2018 17.20 17.40 16.60 17.20 336,305 +0.00(+0.00%)
May 15, 2018 16.80 17.30 16.40 17.20 329,515 +0.40(+2.38%)
May 14, 2018 16.75 16.95 16.55 16.80 357,432 +0.00(+0.00%)
May 11, 2018 16.70 16.90 16.43 16.80 259,259 +0.05(+0.30%)
May 10, 2018 16.75 17.03 16.35 16.75 400,983 +0.15(+0.90%)
May 09, 2018 16.00 16.75 15.65 16.60 433,499 +1.10(+7.10%)
May 08, 2018 15.60 15.70 15.15 15.50 749,700 -0.20(-1.27%)
May 07, 2018 15.60 15.95 15.45 15.70 249,910 +0.20(+1.29%)
May 04, 2018 14.95 15.80 14.80 15.50 210,596 +0.45(+2.99%)
May 03, 2018 15.10 15.25 14.90 15.05 387,568 -0.10(-0.66%)
May 02, 2018 14.90 15.40 14.90 15.15 287,576 +0.10(+0.66%)
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.