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 (%)
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%)
Feb 01, 2018 17.20 17.50 17.05 17.35 181,074 +0.10(+0.58%)
Jan 31, 2018 17.50 17.50 17.05 17.25 199,832 -0.15(-0.86%)
Jan 30, 2018 17.55 17.70 17.30 17.40 171,114 -0.20(-1.14%)
Jan 29, 2018 17.50 17.90 17.40 17.60 168,444 +0.00(+0.00%)
Jan 26, 2018 17.70 17.80 17.40 17.60 188,941 +0.00(+0.00%)
Jan 25, 2018 17.95 18.00 17.35 17.60 238,364 -0.20(-1.12%)
Jan 24, 2018 17.85 18.20 17.80 17.80 235,171 -0.05(-0.28%)
Jan 23, 2018 18.30 18.35 17.70 17.85 207,094 -0.55(-2.99%)
Jan 22, 2018 17.70 18.45 17.70 18.40 196,911 +0.60(+3.37%)
Jan 19, 2018 17.55 17.90 17.35 17.80 203,618 +0.20(+1.14%)
Jan 18, 2018 17.75 17.95 17.45 17.60 220,993 -0.10(-0.56%)
Jan 17, 2018 18.20 18.35 17.65 17.70 335,881 -0.34(-1.88%)
Jan 16, 2018 18.80 18.85 17.95 18.04 196,476 -0.76(-4.04%)
Jan 12, 2018 18.80 18.80 18.80 0 +0.25(+1.35%)
Jan 11, 2018 18.20 18.50 18.00 18.55 233,593 +0.35(+1.92%)
Jan 10, 2018 17.90 18.20 353,884 -0.20(-1.09%)
Jan 09, 2018 18.55 18.55 18.20 18.40 395,281 -0.10(-0.54%)
Jan 08, 2018 18.25 18.65 17.90 18.50 284,549 +0.30(+1.65%)
Jan 05, 2018 19.90 19.90 18.15 18.20 529,184 -1.75(-8.77%)
Jan 04, 2018 20.00 20.20 19.60 19.95 431,948 -0.15(-0.75%)
Jan 03, 2018 21.10 21.10 20.00 20.10 158,838 -1.05(-4.96%)
Jan 02, 2018 21.00 21.20 20.80 21.15 244,241 +0.30(+1.44%)
Dec 29, 2017 20.85 20.85 20.85 0 -0.35(-1.65%)
Dec 28, 2017 21.15 21.25 21.00 21.20 156,435 +0.10(+0.47%)
Dec 27, 2017 21.20 21.40 20.85 21.10 90,220 -0.15(-0.71%)
Dec 26, 2017 21.20 21.65 21.00 21.25 99,334 +0.10(+0.47%)
Dec 22, 2017 21.15 21.40 21.10 21.15 90,734 -0.15(-0.70%)
Dec 21, 2017 21.15 21.70 21.15 21.30 171,619 +0.10(+0.47%)
Dec 20, 2017 21.25 21.45 20.90 21.20 208,988 +0.20(+0.95%)
Dec 19, 2017 21.65 21.65 20.75 21.00 396,790 -0.55(-2.55%)
Dec 18, 2017 20.95 21.55 20.95 21.55 210,284 +0.75(+3.61%)
Dec 15, 2017 20.10 21.15 20.10 20.80 1,069,105 +0.75(+3.74%)
Dec 14, 2017 20.55 20.75 19.90 20.05 324,981 -0.50(-2.43%)
Dec 13, 2017 20.45 20.80 20.25 20.55 334,025 +0.15(+0.74%)
Dec 12, 2017 20.85 21.10 20.35 20.40 163,867 -0.40(-1.92%)
Dec 11, 2017 20.40 21.30 20.40 20.80 312,789 +0.35(+1.71%)
Dec 08, 2017 20.45 20.68 20.15 20.45 135,869 +0.00(+0.00%)
Dec 07, 2017 20.10 20.75 20.00 564,046 +0.00(+0.00%)
Dec 06, 2017 21.05 21.10 20.00 20.10 385,750 -0.90(-4.29%)
Dec 05, 2017 21.95 21.95 21.00 21.00 276,432 -1.00(-4.55%)
Dec 04, 2017 21.55 22.10 21.50 22.00 278,781 +0.55(+2.56%)
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.