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 (%)
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%)
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.