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 (%)
Apr 28, 2017 19.20 19.20 18.75 18.85 183,238 -0.30(-1.57%)
Apr 27, 2017 19.55 19.55 19.10 19.15 176,725 -0.30(-1.54%)
Apr 26, 2017 18.90 19.60 18.90 19.45 280,794 +0.45(+2.37%)
Apr 25, 2017 18.70 19.02 18.60 19.00 175,131 +0.40(+2.15%)
Apr 24, 2017 18.75 18.85 18.60 18.60 192,166 +0.15(+0.81%)
Apr 21, 2017 18.30 18.55 18.10 18.45 196,798 +0.05(+0.27%)
Apr 20, 2017 18.50 18.65 18.30 18.40 205,032 -0.05(-0.27%)
Apr 19, 2017 18.45 18.75 18.35 18.45 276,666 +0.10(+0.54%)
Apr 18, 2017 18.05 18.40 17.90 18.35 268,833 +0.30(+1.66%)
Apr 17, 2017 17.55 18.10 17.55 18.05 165,954 +0.45(+2.56%)
Apr 13, 2017 17.60 17.70 17.40 17.60 180,242 +0.00(+0.00%)
Apr 12, 2017 17.75 17.80 17.50 17.60 138,920 -0.25(-1.40%)
Apr 11, 2017 17.75 17.95 17.50 17.85 129,307 +0.10(+0.56%)
Apr 10, 2017 17.50 17.80 17.40 17.75 196,406 +0.30(+1.72%)
Apr 07, 2017 17.15 17.45 16.75 17.45 536,825 +0.15(+0.87%)
Apr 06, 2017 17.35 17.60 17.10 17.30 477,835 -0.05(-0.29%)
Apr 05, 2017 17.65 17.85 17.20 17.35 713,609 -0.15(-0.86%)
Apr 04, 2017 17.40 18.00 17.30 17.50 431,044 +0.00(+0.00%)
Apr 03, 2017 17.70 17.70 17.20 17.50 258,782 -0.20(-1.13%)
Mar 31, 2017 17.90 18.00 17.65 17.70 218,288 -0.15(-0.84%)
Mar 30, 2017 17.65 18.05 17.65 17.85 234,215 +0.25(+1.42%)
Mar 29, 2017 17.75 18.05 17.40 17.60 304,254 -0.20(-1.12%)
Mar 28, 2017 17.85 17.85 17.55 17.80 206,631 -0.10(-0.56%)
Mar 27, 2017 18.20 18.46 17.80 17.90 278,697 -0.60(-3.24%)
Mar 24, 2017 18.65 18.85 18.35 18.50 329,853 -0.10(-0.54%)
Mar 23, 2017 18.45 18.90 18.35 18.60 269,153 +0.10(+0.54%)
Mar 22, 2017 18.55 18.90 18.25 18.50 468,878 -0.10(-0.54%)
Mar 21, 2017 19.10 19.10 18.55 18.60 349,961 -0.35(-1.85%)
Mar 20, 2017 19.05 19.35 18.70 18.95 217,278 -0.15(-0.79%)
Mar 17, 2017 19.40 19.40 19.05 19.10 1,002,012 -0.10(-0.52%)
Mar 16, 2017 19.00 19.25 18.90 19.20 188,719 +0.40(+2.13%)
Mar 15, 2017 18.70 19.00 18.45 18.80 691,881 +0.19(+1.02%)
Mar 14, 2017 18.75 18.85 18.35 18.61 220,781 -0.29(-1.53%)
Mar 13, 2017 18.85 19.10 18.70 18.90 202,903 +0.10(+0.53%)
Mar 10, 2017 18.85 19.00 18.65 18.80 184,389 +0.05(+0.27%)
Mar 09, 2017 18.75 19.05 18.65 18.75 248,856 +0.00(+0.00%)
Mar 08, 2017 18.80 19.10 18.65 18.75 315,306 -0.05(-0.27%)
Mar 07, 2017 18.80 18.93 18.68 18.80 335,630 -0.05(-0.27%)
Mar 06, 2017 18.90 19.04 18.70 18.85 292,632 -0.15(-0.79%)
Mar 03, 2017 18.95 19.10 18.50 19.00 453,978 +0.00(+0.00%)
Mar 02, 2017 19.65 19.65 18.95 19.00 203,625 -0.65(-3.31%)
Mar 01, 2017 19.55 19.95 19.25 19.65 352,184 +0.35(+1.81%)
Feb 28, 2017 20.05 20.15 19.05 19.30 392,602 -0.95(-4.69%)
Feb 27, 2017 19.80 20.30 19.75 20.25 260,334 +0.50(+2.53%)
Feb 24, 2017 19.75 20.00 19.65 19.75 248,061 -0.10(-0.50%)
Feb 23, 2017 20.45 20.45 19.73 19.85 264,889 -0.45(-2.22%)
Feb 22, 2017 20.10 20.40 19.90 20.30 162,667 +0.20(+1.00%)
Feb 21, 2017 19.90 20.18 19.80 20.10 242,241 +0.25(+1.26%)
Feb 17, 2017 19.85 19.85 19.85 0 -0.65(-3.17%)
Feb 16, 2017 20.85 21.00 20.40 20.50 208,368 -0.35(-1.68%)
Feb 15, 2017 20.60 20.98 19.60 20.85 713,010 -1.00(-4.58%)
Feb 14, 2017 21.60 22.05 21.50 21.85 217,816 +0.00(+0.00%)
Feb 13, 2017 21.90 22.05 21.70 21.85 124,100 -0.10(-0.46%)
Feb 10, 2017 21.85 22.10 21.65 21.95 125,990 +0.25(+1.15%)
Feb 09, 2017 21.60 21.85 21.45 21.70 130,983 +0.10(+0.46%)
Feb 08, 2017 21.80 21.85 21.35 21.60 201,542 -0.25(-1.14%)
Feb 07, 2017 22.20 22.40 21.80 21.85 183,125 -0.60(-2.67%)
Feb 06, 2017 22.70 22.80 22.35 22.45 249,476 -0.40(-1.75%)
Feb 03, 2017 22.95 23.02 22.45 22.85 187,943 +0.20(+0.88%)
Feb 02, 2017 22.40 22.85 22.12 22.65 305,314 +0.20(+0.89%)
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.