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, 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%)
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.