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 30, 2016 22.35 22.35 22.35 0 -0.10(-0.45%)
Dec 29, 2016 22.40 22.90 22.25 22.45 165,184 +0.10(+0.45%)
Dec 28, 2016 22.80 22.80 21.95 22.35 152,352 -0.40(-1.76%)
Dec 27, 2016 22.40 23.00 22.25 22.75 164,309 +0.30(+1.34%)
Dec 23, 2016 22.45 22.45 22.45 0 +0.70(+3.22%)
Dec 22, 2016 21.95 22.00 21.60 21.75 77,702 -0.10(-0.46%)
Dec 21, 2016 22.35 22.70 21.75 21.85 222,175 -0.45(-2.02%)
Dec 20, 2016 22.35 22.60 21.85 22.30 202,772 -0.05(-0.22%)
Dec 19, 2016 21.90 22.60 21.73 22.35 141,994 +0.60(+2.76%)
Dec 16, 2016 22.10 22.25 21.65 21.75 746,337 -0.25(-1.14%)
Dec 15, 2016 21.50 22.00 21.40 22.00 171,748 +0.50(+2.33%)
Dec 14, 2016 21.90 22.00 21.30 21.50 230,578 -0.35(-1.60%)
Dec 13, 2016 21.45 21.95 21.25 21.85 213,092 +0.50(+2.34%)
Dec 12, 2016 21.60 22.00 21.20 21.35 220,655 -0.30(-1.39%)
Dec 09, 2016 21.65 21.75 21.30 21.65 219,270 +0.05(+0.23%)
Dec 08, 2016 21.10 21.60 20.90 21.60 201,389 +0.45(+2.13%)
Dec 07, 2016 20.20 21.35 20.15 21.15 257,447 +0.80(+3.93%)
Dec 06, 2016 20.10 20.60 19.80 20.35 375,311 -0.70(-3.33%)
Dec 05, 2016 20.60 21.15 20.45 21.05 196,589 +0.70(+3.44%)
Dec 02, 2016 20.25 20.85 20.20 20.35 123,723 -0.05(-0.25%)
Dec 01, 2016 20.70 21.10 20.00 20.40 273,432 -0.20(-0.97%)
Nov 30, 2016 21.40 21.70 20.55 20.60 466,139 -0.85(-3.96%)
Nov 29, 2016 22.05 22.35 21.35 21.45 297,736 -0.60(-2.72%)
Nov 28, 2016 21.55 22.30 21.15 22.05 359,574 +0.30(+1.38%)
Nov 25, 2016 21.75 22.30 21.65 21.75 157,057 +0.00(+0.00%)
Nov 23, 2016 21.75 21.75 21.75 0 +0.65(+3.08%)
Nov 22, 2016 20.05 21.20 20.05 21.10 277,102 +1.00(+4.98%)
Nov 21, 2016 20.00 20.45 19.75 20.10 185,358 +0.10(+0.50%)
Nov 18, 2016 18.95 20.00 18.85 20.00 310,836 +1.20(+6.38%)
Nov 17, 2016 18.90 19.45 18.75 18.80 201,783 -0.10(-0.53%)
Nov 16, 2016 18.50 19.00 18.45 18.90 137,722 +0.40(+2.16%)
Nov 15, 2016 18.70 18.75 18.20 18.50 190,725 -0.20(-1.07%)
Nov 14, 2016 19.25 19.32 18.65 18.70 326,898 -0.50(-2.60%)
Nov 11, 2016 18.65 19.55 18.41 19.20 290,266 +0.80(+4.35%)
Nov 10, 2016 19.00 19.10 17.33 18.40 375,294 -0.50(-2.65%)
Nov 09, 2016 17.95 19.00 17.70 18.90 260,444 +0.60(+3.28%)
Nov 08, 2016 17.90 18.40 17.75 18.30 170,850 +0.40(+2.23%)
Nov 07, 2016 18.30 18.40 17.80 17.90 195,076 -0.10(-0.56%)
Nov 04, 2016 18.10 18.30 17.90 18.00 174,696 -0.05(-0.28%)
Nov 03, 2016 17.95 18.20 17.85 18.05 360,684 +0.05(+0.28%)
Nov 02, 2016 19.10 19.10 17.75 18.00 576,246 -1.30(-6.74%)
Nov 01, 2016 19.65 19.75 18.90 19.30 243,009 -0.35(-1.78%)
Oct 31, 2016 19.75 19.85 19.38 19.65 172,401 -0.10(-0.51%)
Oct 28, 2016 20.10 20.15 19.60 19.75 139,710 -0.35(-1.74%)
Oct 27, 2016 19.70 20.15 19.40 20.10 142,038 +0.50(+2.55%)
Oct 26, 2016 19.55 19.90 19.50 19.60 92,375 -0.10(-0.51%)
Oct 25, 2016 20.10 20.25 19.70 19.70 85,665 -0.40(-1.99%)
Oct 24, 2016 19.95 20.35 19.80 20.10 120,004 +0.35(+1.77%)
Oct 21, 2016 19.50 19.75 19.35 19.75 129,543 +0.00(+0.00%)
Oct 20, 2016 20.00 20.00 19.55 19.75 73,917 -0.25(-1.25%)
Oct 19, 2016 19.95 20.25 19.80 20.00 142,087 +0.25(+1.27%)
Oct 18, 2016 19.90 20.15 19.65 19.75 116,600 +0.20(+1.02%)
Oct 17, 2016 19.45 19.80 19.35 19.55 243,979 +0.06(+0.31%)
Oct 14, 2016 19.94 20.16 19.48 19.49 221,776 -0.39(-1.96%)
Oct 13, 2016 19.31 19.98 19.11 19.88 203,585 +0.38(+1.95%)
Oct 12, 2016 19.63 20.08 19.28 19.50 343,909 -0.02(-0.10%)
Oct 11, 2016 20.24 20.24 19.48 19.52 206,771 -0.70(-3.46%)
Oct 10, 2016 19.89 20.26 19.78 20.22 133,542 +0.54(+2.74%)
Oct 07, 2016 19.99 20.08 19.19 19.68 383,119 -0.11(-0.56%)
Oct 06, 2016 20.49 20.59 19.13 19.79 824,204 +0.08(+0.41%)
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.