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 (%)
Jul 31, 2019 4.060 4.195 3.750 3.820 693,719 -0.22(-5.45%)
Jul 30, 2019 3.700 4.120 3.630 4.040 1,440,119 +0.32(+8.60%)
Jul 29, 2019 3.670 3.750 3.620 3.720 300,192 +0.07(+1.92%)
Jul 26, 2019 3.610 3.680 3.520 3.650 235,600 +0.05(+1.39%)
Jul 25, 2019 3.880 3.895 3.590 3.600 335,516 -0.25(-6.49%)
Jul 24, 2019 3.810 3.920 3.770 3.850 467,280 +0.04(+1.05%)
Jul 23, 2019 3.900 3.920 3.670 3.810 345,118 -0.07(-1.80%)
Jul 22, 2019 4.110 4.170 3.780 3.880 569,243 -0.19(-4.67%)
Jul 19, 2019 3.930 4.080 3.690 4.070 567,100 +0.14(+3.56%)
Jul 18, 2019 4.070 4.070 3.920 3.930 345,538 -0.16(-3.91%)
Jul 17, 2019 4.710 4.710 4.070 4.090 443,856 -0.63(-13.35%)
Jul 16, 2019 4.740 4.850 4.710 4.720 356,208 -0.04(-0.84%)
Jul 15, 2019 4.660 4.800 4.560 4.760 475,348 +0.06(+1.28%)
Jul 12, 2019 4.710 4.760 4.600 4.700 385,600 +0.02(+0.43%)
Jul 11, 2019 4.700 4.740 4.580 4.680 380,819 -0.02(-0.43%)
Jul 10, 2019 4.710 4.720 4.590 4.700 445,823 +0.05(+1.08%)
Jul 09, 2019 4.550 4.690 4.490 4.650 359,707 +0.10(+2.20%)
Jul 08, 2019 4.660 4.690 4.490 4.550 269,388 -0.12(-2.57%)
Jul 05, 2019 4.760 4.780 4.640 4.670 314,400 -0.14(-2.91%)
Jul 03, 2019 4.780 4.830 4.670 4.810 192,700 +0.06(+1.26%)
Jul 02, 2019 4.990 5.000 4.720 4.750 421,501 -0.23(-4.62%)
Jul 01, 2019 5.110 5.390 4.950 4.980 529,696 +0.03(+0.61%)
Jun 28, 2019 4.990 5.020 4.880 4.950 869,000 -0.04(-0.80%)
Jun 27, 2019 5.000 5.060 4.870 4.990 466,709 +0.03(+0.60%)
Jun 26, 2019 4.930 5.030 4.780 4.960 414,802 +0.03(+0.61%)
Jun 25, 2019 5.080 5.120 4.920 4.930 963,294 -0.17(-3.33%)
Jun 24, 2019 5.160 5.165 4.950 5.100 757,881 -0.07(-1.35%)
Jun 21, 2019 5.300 5.300 5.070 5.170 844,400 -0.17(-3.18%)
Jun 20, 2019 5.300 5.400 5.180 5.340 670,185 +0.02(+0.38%)
Jun 19, 2019 5.430 5.430 5.185 5.320 645,406 -0.12(-2.21%)
Jun 18, 2019 5.390 5.540 5.360 5.440 410,097 +0.07(+1.30%)
Jun 17, 2019 5.430 5.440 5.290 5.370 379,004 -0.05(-0.92%)
Jun 14, 2019 5.490 5.520 5.330 5.420 515,900 -0.04(-0.73%)
Jun 13, 2019 5.570 5.610 5.390 5.460 327,165 -0.04(-0.73%)
Jun 12, 2019 5.790 5.840 5.460 5.500 466,541 -0.30(-5.17%)
Jun 11, 2019 5.990 6.012 5.670 5.800 441,680 -0.14(-2.36%)
Jun 10, 2019 6.230 6.250 5.900 5.940 612,706 -0.30(-4.81%)
Jun 07, 2019 6.310 6.360 5.750 6.240 642,100 -0.16(-2.50%)
Jun 06, 2019 6.520 6.550 6.210 6.400 344,760 -0.10(-1.54%)
Jun 05, 2019 6.830 6.830 6.400 6.500 396,758 -0.25(-3.70%)
Jun 04, 2019 6.500 6.760 6.470 6.750 541,385 +0.32(+4.98%)
Jun 03, 2019 6.450 6.610 6.380 6.430 571,977 +0.03(+0.47%)
May 31, 2019 6.660 6.740 6.330 6.400 694,400 -0.37(-5.47%)
May 30, 2019 6.840 6.870 6.630 6.770 718,484 -0.05(-0.73%)
May 29, 2019 6.820 7.030 6.790 6.820 506,511 -0.10(-1.45%)
May 28, 2019 7.140 7.240 6.840 6.920 434,903 -0.25(-3.49%)
May 24, 2019 7.220 7.250 7.060 7.170 267,500 -0.03(-0.42%)
May 23, 2019 7.280 7.280 7.090 7.200 251,514 -0.23(-3.10%)
May 22, 2019 7.560 7.560 7.200 7.430 421,058 -0.20(-2.62%)
May 21, 2019 7.450 7.820 7.350 7.630 493,212 +0.20(+2.69%)
May 20, 2019 7.530 7.610 7.360 7.430 264,757 -0.22(-2.88%)
May 17, 2019 7.940 8.050 7.640 7.650 330,000 -0.37(-4.61%)
May 16, 2019 8.250 8.350 8.010 8.020 274,496 -0.27(-3.26%)
May 15, 2019 8.050 8.320 7.960 8.290 134,332 +0.16(+1.97%)
May 14, 2019 7.840 8.240 7.840 8.130 197,038 +0.30(+3.83%)
May 13, 2019 7.590 7.940 7.460 7.830 437,154 +0.22(+2.89%)
May 10, 2019 7.780 7.780 7.290 7.610 423,200 -0.18(-2.31%)
May 09, 2019 7.690 8.050 7.335 7.790 406,961 -0.08(-1.02%)
May 08, 2019 9.000 9.000 7.840 7.870 609,330 -1.07(-11.97%)
May 07, 2019 9.070 9.200 8.780 8.940 300,019 -0.23(-2.51%)
May 06, 2019 8.950 9.250 8.950 9.170 511,858 -0.02(-0.22%)
May 03, 2019 8.830 9.300 8.830 9.190 313,400 +0.38(+4.31%)
May 02, 2019 8.670 8.820 8.610 8.810 190,114 +0.10(+1.15%)
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.