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, 2018 15.25 15.25 14.85 15.15 406,703 +0.00(+0.00%)
Apr 27, 2018 15.10 15.30 15.00 15.15 303,512 +0.00(+0.00%)
Apr 26, 2018 15.50 15.50 14.93 15.15 325,686 -0.25(-1.62%)
Apr 25, 2018 15.20 15.55 15.05 15.40 305,881 +0.20(+1.32%)
Apr 24, 2018 14.95 15.25 14.90 15.20 604,225 +0.35(+2.36%)
Apr 23, 2018 15.05 15.05 14.75 14.85 356,177 -0.12(-0.80%)
Apr 20, 2018 14.95 15.05 14.80 14.97 340,548 -0.03(-0.20%)
Apr 19, 2018 15.20 15.30 14.90 15.00 248,582 -0.15(-0.99%)
Apr 18, 2018 15.25 15.30 14.90 15.15 283,862 -0.10(-0.66%)
Apr 17, 2018 15.00 15.30 14.95 15.25 462,455 +0.35(+2.35%)
Apr 16, 2018 14.20 15.00 14.15 14.90 180,841 +0.75(+5.30%)
Apr 13, 2018 14.25 14.40 14.15 14.15 128,708 -0.10(-0.70%)
Apr 12, 2018 14.55 14.55 14.10 14.25 188,243 -0.15(-1.04%)
Apr 11, 2018 14.25 14.70 14.20 14.40 269,032 +0.05(+0.35%)
Apr 10, 2018 14.35 14.55 13.90 14.35 275,076 +0.15(+1.06%)
Apr 09, 2018 14.30 14.30 13.95 14.20 359,608 -0.05(-0.35%)
Apr 06, 2018 13.85 14.38 13.75 14.25 344,258 +0.35(+2.52%)
Apr 05, 2018 14.10 14.20 13.82 13.90 251,864 -0.05(-0.36%)
Apr 04, 2018 13.35 14.05 13.35 13.95 290,044 +0.45(+3.33%)
Apr 03, 2018 13.25 13.50 13.10 13.50 422,359 +0.40(+3.05%)
Apr 02, 2018 13.85 13.95 13.00 13.10 291,042 -0.75(-5.42%)
Mar 29, 2018 13.85 13.85 13.85 0 +0.20(+1.47%)
Mar 28, 2018 13.90 13.95 13.55 13.65 187,056 -0.10(-0.73%)
Mar 27, 2018 13.75 13.95 13.40 13.75 311,440 +0.05(+0.36%)
Mar 26, 2018 13.50 13.90 13.35 13.70 362,522 +0.35(+2.62%)
Mar 23, 2018 13.60 13.65 13.30 13.35 404,577 -0.15(-1.11%)
Mar 22, 2018 13.80 14.00 13.50 13.50 404,509 -0.40(-2.88%)
Mar 21, 2018 13.90 14.25 13.75 13.90 345,895 -0.05(-0.36%)
Mar 20, 2018 14.25 14.35 13.75 13.95 524,659 -0.35(-2.45%)
Mar 19, 2018 15.30 15.45 14.15 14.30 948,715 -1.25(-8.04%)
Mar 16, 2018 14.85 15.55 14.70 15.55 1,826,196 +0.80(+5.42%)
Mar 15, 2018 15.00 15.10 14.60 14.75 320,016 -0.20(-1.34%)
Mar 14, 2018 14.95 15.20 14.90 14.95 417,750 +0.00(+0.00%)
Mar 13, 2018 15.20 15.25 14.70 14.95 620,702 -0.25(-1.64%)
Mar 12, 2018 15.25 15.45 14.78 15.20 462,300 -0.10(-0.65%)
Mar 09, 2018 15.70 15.75 15.15 15.30 515,583 -0.40(-2.55%)
Mar 08, 2018 15.60 15.85 15.38 15.70 451,371 +0.10(+0.64%)
Mar 07, 2018 15.90 15.60 289,830 -0.05(-0.32%)
Mar 06, 2018 15.65 15.85 15.25 15.65 339,416 -0.05(-0.32%)
Mar 05, 2018 15.40 16.00 15.40 15.70 359,029 +0.20(+1.29%)
Mar 02, 2018 15.95 16.05 15.35 15.50 653,388 -0.60(-3.73%)
Mar 01, 2018 16.10 16.60 16.05 16.10 783,675 -0.05(-0.31%)
Feb 28, 2018 15.75 16.50 15.65 16.15 1,015,893 +0.60(+3.86%)
Feb 27, 2018 15.90 16.20 15.50 15.55 444,733 -0.25(-1.58%)
Feb 26, 2018 15.20 16.07 15.20 15.80 458,910 +0.65(+4.29%)
Feb 23, 2018 14.45 15.15 14.35 15.15 336,838 +0.75(+5.21%)
Feb 22, 2018 14.30 14.40 358,927 -0.60(-4.00%)
Feb 21, 2018 15.20 15.55 15.00 15.00 403,088 -0.15(-0.99%)
Feb 20, 2018 15.72 15.15 15.15 521,843 -0.45(-2.88%)
Feb 16, 2018 15.60 15.60 15.60 0 +0.45(+2.97%)
Feb 15, 2018 14.00 15.35 14.00 15.15 538,385 -0.05(-0.33%)
Feb 14, 2018 15.10 15.35 14.94 15.20 256,093 +0.05(+0.33%)
Feb 13, 2018 15.35 15.35 14.80 15.15 216,263 -0.25(-1.62%)
Feb 12, 2018 14.95 15.55 14.80 15.40 426,557 +0.45(+3.01%)
Feb 09, 2018 15.40 15.55 14.70 14.95 397,413 -0.35(-2.29%)
Feb 08, 2018 16.00 16.05 15.30 15.30 197,411 -0.65(-4.08%)
Feb 07, 2018 15.80 16.15 15.75 15.95 223,638 +0.15(+0.95%)
Feb 06, 2018 15.65 16.10 15.60 15.80 505,020 -0.40(-2.47%)
Feb 05, 2018 16.40 16.85 15.95 16.20 396,720 -0.30(-1.82%)
Feb 02, 2018 17.15 17.29 16.50 16.50 200,265 -0.85(-4.90%)
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.