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 (%)
Dec 31, 2020 15.28 15.28 15.28 401,631 +0.04(+0.26%)
Dec 30, 2020 15.27 15.29 15.24 15.24 401,631 -0.03(-0.20%)
Dec 29, 2020 15.25 15.30 15.25 15.27 254,344 +0.03(+0.20%)
Dec 28, 2020 15.32 15.32 15.24 15.24 331,807 -0.05(-0.33%)
Dec 24, 2020 15.25 15.30 15.24 15.29 278,100 +0.02(+0.13%)
Dec 23, 2020 15.22 15.30 15.21 15.27 872,440 +0.05(+0.33%)
Dec 22, 2020 15.24 15.25 15.20 15.22 376,932 -0.02(-0.13%)
Dec 21, 2020 15.22 15.31 15.21 15.24 741,690 -0.06(-0.39%)
Dec 18, 2020 15.32 15.43 15.28 15.30 2,012,700 +0.00(+0.00%)
Dec 17, 2020 15.30 15.31 15.29 15.30 332,130 +0.00(+0.00%)
Dec 16, 2020 15.26 15.36 15.24 15.30 1,105,639 +0.04(+0.26%)
Dec 15, 2020 15.23 15.28 15.20 15.26 591,284 +0.05(+0.33%)
Dec 14, 2020 15.25 15.26 15.21 15.21 329,881 -0.04(-0.26%)
Dec 11, 2020 15.24 15.25 15.18 15.25 275,400 -0.02(-0.13%)
Dec 10, 2020 15.18 15.30 15.18 15.27 892,420 +0.08(+0.53%)
Dec 09, 2020 15.23 15.24 15.16 15.19 781,534 -0.03(-0.20%)
Dec 08, 2020 15.22 15.23 15.20 15.22 249,198 +0.00(+0.00%)
Dec 07, 2020 15.21 15.26 15.20 15.22 197,150 +0.00(+0.00%)
Dec 04, 2020 15.21 15.23 15.19 15.22 248,100 +0.02(+0.13%)
Dec 03, 2020 15.21 15.21 15.19 15.20 243,430 +0.00(+0.00%)
Dec 02, 2020 15.22 15.24 15.20 15.20 455,861 -0.02(-0.13%)
Dec 01, 2020 15.23 15.25 15.19 15.22 994,428 +0.01(+0.07%)
Nov 30, 2020 15.20 15.24 15.20 15.21 463,635 -0.01(-0.07%)
Nov 27, 2020 15.24 15.24 15.19 15.22 150,700 +0.01(+0.07%)
Nov 25, 2020 15.24 15.26 15.21 15.21 888,200 -0.02(-0.13%)
Nov 24, 2020 15.21 15.25 15.21 15.23 569,497 +0.01(+0.07%)
Nov 23, 2020 15.23 15.26 15.21 15.22 482,643 -0.02(-0.13%)
Nov 20, 2020 15.22 15.26 15.21 15.24 653,900 -0.02(-0.13%)
Nov 19, 2020 15.25 15.27 15.22 15.26 485,961 +0.02(+0.13%)
Nov 18, 2020 15.27 15.28 15.22 15.24 690,066 -0.04(-0.26%)
Nov 17, 2020 15.24 15.29 15.22 15.28 774,388 +0.05(+0.33%)
Nov 16, 2020 15.23 15.25 15.20 15.23 787,582 +0.00(+0.00%)
Nov 13, 2020 15.24 15.27 15.22 15.23 449,000 -0.03(-0.20%)
Nov 12, 2020 15.25 15.27 15.21 15.26 351,550 +0.01(+0.07%)
Nov 11, 2020 15.25 15.29 15.21 15.25 268,826 +0.00(+0.00%)
Nov 10, 2020 15.15 15.29 15.15 15.25 883,671 +0.08(+0.53%)
Nov 09, 2020 15.19 15.22 15.13 15.17 287,921 -0.01(-0.07%)
Nov 06, 2020 15.20 15.28 15.17 15.18 364,300 -0.03(-0.20%)
Nov 05, 2020 15.20 15.24 15.16 15.21 431,581 -0.14(-0.91%)
Nov 04, 2020 15.17 15.35 15.15 15.35 562,294 +0.16(+1.05%)
Nov 03, 2020 15.15 15.21 15.10 15.19 238,139 +0.05(+0.33%)
Nov 02, 2020 15.08 15.16 15.05 15.14 666,959 +0.09(+0.60%)
Oct 30, 2020 15.10 15.12 15.05 15.05 396,200 -0.04(-0.27%)
Oct 29, 2020 15.10 15.15 15.08 15.09 426,934 -0.02(-0.13%)
Oct 28, 2020 15.12 15.14 15.10 15.11 634,000 -0.02(-0.13%)
Oct 27, 2020 15.17 15.17 15.12 15.13 166,849 -0.07(-0.46%)
Oct 26, 2020 15.12 15.20 15.12 15.20 285,022 +0.06(+0.40%)
Oct 23, 2020 15.14 15.16 15.11 15.14 200,500 +0.02(+0.13%)
Oct 22, 2020 15.12 15.15 15.10 15.12 135,203 +0.01(+0.07%)
Oct 21, 2020 15.14 15.16 15.11 15.11 379,860 -0.03(-0.20%)
Oct 20, 2020 15.13 15.16 15.11 15.14 258,964 +0.02(+0.13%)
Oct 19, 2020 15.12 15.14 15.11 15.12 256,571 -0.01(-0.07%)
Oct 16, 2020 15.09 15.16 15.08 15.13 246,500 +0.01(+0.07%)
Oct 15, 2020 15.08 15.12 15.07 15.12 392,490 +0.03(+0.20%)
Oct 14, 2020 15.07 15.10 15.07 15.09 298,573 +0.01(+0.07%)
Oct 13, 2020 15.07 15.09 15.06 15.08 363,801 -0.01(-0.07%)
Oct 12, 2020 15.09 15.12 15.06 15.09 345,832 +0.02(+0.13%)
Oct 09, 2020 15.06 15.09 15.04 15.07 312,700 +0.02(+0.13%)
Oct 08, 2020 15.04 15.07 15.02 15.05 246,885 +0.01(+0.07%)
Oct 07, 2020 15.01 15.06 15.01 15.04 348,447 +0.04(+0.27%)
Oct 06, 2020 15.02 15.04 15.00 15.00 378,415 -0.02(-0.13%)
Oct 05, 2020 15.02 15.06 15.01 15.02 325,172 +0.00(+0.00%)
Oct 02, 2020 15.00 15.06 15.00 15.02 585,300 -0.03(-0.20%)
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.