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 (%)
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%)
Dec 03, 2018 12.61 12.77 12.47 12.67 335,522 +0.25(+2.01%)
Nov 30, 2018 12.02 12.45 12.00 12.42 952,200 +0.29(+2.39%)
Nov 29, 2018 12.32 12.39 11.99 12.13 314,489 -0.20(-1.62%)
Nov 28, 2018 12.40 12.59 12.18 12.33 358,317 -0.03(-0.24%)
Nov 27, 2018 12.12 12.69 12.12 12.36 373,487 +0.19(+1.56%)
Nov 26, 2018 12.20 12.41 12.05 12.17 227,552 +0.08(+0.66%)
Nov 23, 2018 11.94 12.31 11.94 12.09 152,300 -0.09(-0.74%)
Nov 21, 2018 12.18 12.18 12.18 0 +0.13(+1.08%)
Nov 20, 2018 12.41 12.41 11.63 12.05 582,909 -0.46(-3.68%)
Nov 19, 2018 12.40 13.19 12.35 12.51 411,229 +0.09(+0.72%)
Nov 16, 2018 11.99 12.50 11.86 12.42 490,800 +0.44(+3.67%)
Nov 15, 2018 11.68 12.05 11.32 11.98 539,774 +0.21(+1.78%)
Nov 14, 2018 12.19 12.25 11.73 11.77 416,973 -0.31(-2.57%)
Nov 13, 2018 12.34 12.47 11.94 12.08 353,892 -0.22(-1.79%)
Nov 12, 2018 12.80 12.80 11.68 12.30 801,414 -0.50(-3.91%)
Nov 09, 2018 12.96 13.15 12.42 12.80 674,300 -0.24(-1.84%)
Nov 08, 2018 14.00 14.13 12.70 13.04 658,285 -1.96(-13.07%)
Nov 07, 2018 14.90 15.13 14.73 15.00 298,323 +0.01(+0.07%)
Nov 06, 2018 14.87 15.04 14.69 14.99 191,678 +0.05(+0.33%)
Nov 05, 2018 14.82 15.12 14.76 14.94 317,266 +0.17(+1.15%)
Nov 02, 2018 14.53 14.78 14.34 14.77 289,400 +0.46(+3.21%)
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.