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 30, 2019 5.070 5.230 5.045 5.070 386,148 +0.03(+0.60%)
Sep 27, 2019 5.380 5.474 5.000 5.040 314,200 -0.33(-6.15%)
Sep 26, 2019 5.760 5.800 5.350 5.370 262,622 -0.41(-7.09%)
Sep 25, 2019 5.820 5.917 5.640 5.780 556,837 +0.05(+0.87%)
Sep 24, 2019 5.890 5.995 5.600 5.730 595,713 -0.09(-1.55%)
Sep 23, 2019 5.810 6.000 5.700 5.820 506,910 +0.00(+0.00%)
Sep 20, 2019 5.640 5.900 5.540 5.820 1,033,300 +0.20(+3.56%)
Sep 19, 2019 5.790 5.910 5.600 5.620 643,543 -0.12(-2.09%)
Sep 18, 2019 5.920 6.010 5.540 5.740 1,079,682 -0.25(-4.17%)
Sep 17, 2019 6.220 6.220 5.850 5.990 772,421 -0.23(-3.70%)
Sep 16, 2019 6.530 6.615 6.145 6.220 405,277 -0.20(-3.12%)
Sep 13, 2019 6.920 7.160 6.200 6.420 603,600 -0.48(-6.96%)
Sep 12, 2019 7.100 7.170 6.810 6.900 826,710 -0.27(-3.77%)
Sep 11, 2019 7.320 7.640 7.100 7.170 1,033,215 -0.13(-1.78%)
Sep 10, 2019 6.750 7.310 6.600 7.300 763,312 +0.55(+8.15%)
Sep 09, 2019 5.780 6.800 5.780 6.750 721,233 +1.04(+18.21%)
Sep 06, 2019 5.590 5.880 5.540 5.710 548,800 +0.15(+2.70%)
Sep 05, 2019 5.320 5.600 5.095 5.560 510,067 +0.32(+6.11%)
Sep 04, 2019 5.680 5.680 5.210 5.240 507,706 -0.35(-6.26%)
Sep 03, 2019 5.350 5.630 5.310 5.590 508,476 +0.16(+2.95%)
Aug 30, 2019 5.320 5.450 5.300 5.430 565,800 +0.13(+2.45%)
Aug 29, 2019 5.180 5.340 5.100 5.300 430,137 +0.18(+3.52%)
Aug 28, 2019 4.860 5.190 4.790 5.120 461,464 +0.25(+5.13%)
Aug 27, 2019 5.130 5.190 4.790 4.870 458,116 -0.21(-4.13%)
Aug 26, 2019 4.810 5.120 4.680 5.080 386,924 +0.36(+7.63%)
Aug 23, 2019 4.850 5.050 4.700 4.720 385,400 -0.18(-3.67%)
Aug 22, 2019 5.420 5.420 4.870 4.900 631,026 -0.52(-9.59%)
Aug 21, 2019 5.430 5.750 5.270 5.420 725,059 +0.05(+0.93%)
Aug 20, 2019 5.000 5.440 4.960 5.370 749,500 +0.37(+7.40%)
Aug 19, 2019 4.730 5.010 4.660 5.000 649,825 +0.27(+5.71%)
Aug 16, 2019 3.960 4.780 3.960 4.730 1,208,200 +0.80(+20.36%)
Aug 15, 2019 4.580 4.600 3.700 3.930 977,631 -0.61(-13.44%)
Aug 14, 2019 4.650 4.720 4.470 4.540 539,881 -0.21(-4.42%)
Aug 13, 2019 4.800 4.890 4.620 4.750 747,864 -0.10(-2.06%)
Aug 12, 2019 4.270 4.890 4.170 4.850 1,185,127 +0.58(+13.58%)
Aug 09, 2019 4.140 4.620 4.140 4.270 949,000 +0.27(+6.75%)
Aug 08, 2019 3.700 4.250 3.700 4.000 652,376 +0.45(+12.68%)
Aug 07, 2019 3.520 3.580 3.190 3.550 479,664 -0.03(-0.84%)
Aug 06, 2019 3.410 3.640 3.360 3.580 332,748 +0.17(+4.99%)
Aug 05, 2019 3.540 3.590 3.330 3.410 497,659 -0.19(-5.28%)
Aug 02, 2019 3.660 3.660 3.380 3.600 503,700 -0.02(-0.55%)
Aug 01, 2019 3.830 3.860 3.600 3.620 453,302 -0.20(-5.24%)
Jul 31, 2019 4.060 4.195 3.750 3.820 693,719 -0.22(-5.45%)
Jul 30, 2019 3.700 4.120 3.630 4.040 1,440,119 +0.32(+8.60%)
Jul 29, 2019 3.670 3.750 3.620 3.720 300,192 +0.07(+1.92%)
Jul 26, 2019 3.610 3.680 3.520 3.650 235,600 +0.05(+1.39%)
Jul 25, 2019 3.880 3.895 3.590 3.600 335,516 -0.25(-6.49%)
Jul 24, 2019 3.810 3.920 3.770 3.850 467,280 +0.04(+1.05%)
Jul 23, 2019 3.900 3.920 3.670 3.810 345,118 -0.07(-1.80%)
Jul 22, 2019 4.110 4.170 3.780 3.880 569,243 -0.19(-4.67%)
Jul 19, 2019 3.930 4.080 3.690 4.070 567,100 +0.14(+3.56%)
Jul 18, 2019 4.070 4.070 3.920 3.930 345,538 -0.16(-3.91%)
Jul 17, 2019 4.710 4.710 4.070 4.090 443,856 -0.63(-13.35%)
Jul 16, 2019 4.740 4.850 4.710 4.720 356,208 -0.04(-0.84%)
Jul 15, 2019 4.660 4.800 4.560 4.760 475,348 +0.06(+1.28%)
Jul 12, 2019 4.710 4.760 4.600 4.700 385,600 +0.02(+0.43%)
Jul 11, 2019 4.700 4.740 4.580 4.680 380,819 -0.02(-0.43%)
Jul 10, 2019 4.710 4.720 4.590 4.700 445,823 +0.05(+1.08%)
Jul 09, 2019 4.550 4.690 4.490 4.650 359,707 +0.10(+2.20%)
Jul 08, 2019 4.660 4.690 4.490 4.550 269,388 -0.12(-2.57%)
Jul 05, 2019 4.760 4.780 4.640 4.670 314,400 -0.14(-2.91%)
Jul 03, 2019 4.780 4.830 4.670 4.810 192,700 +0.06(+1.26%)
Jul 02, 2019 4.990 5.000 4.720 4.750 421,501 -0.23(-4.62%)
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.