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 (%)
Jun 29, 2018 15.45 15.80 15.30 15.70 457,186 +0.25(+1.62%)
Jun 28, 2018 14.90 15.50 14.90 15.45 403,495 +0.65(+4.39%)
Jun 27, 2018 15.05 15.10 14.65 14.80 467,554 -0.25(-1.66%)
Jun 26, 2018 14.75 15.12 14.60 15.05 284,053 +0.45(+3.08%)
Jun 25, 2018 14.85 14.85 14.57 14.60 330,068 -0.10(-0.68%)
Jun 22, 2018 14.50 14.85 14.40 14.70 559,459 +0.30(+2.08%)
Jun 21, 2018 14.75 14.75 14.28 14.40 417,150 -0.20(-1.37%)
Jun 20, 2018 14.55 14.60 14.35 14.60 547,703 +0.05(+0.34%)
Jun 19, 2018 13.95 14.55 13.95 14.55 519,778 +0.55(+3.93%)
Jun 18, 2018 13.50 14.05 13.47 14.00 987,825 +0.40(+2.94%)
Jun 15, 2018 13.65 12.95 13.60 745,638 +0.65(+5.02%)
Jun 14, 2018 12.65 12.95 12.55 12.95 495,624 +0.30(+2.37%)
Jun 13, 2018 12.75 12.80 12.45 12.65 413,629 -0.10(-0.78%)
Jun 12, 2018 12.20 12.85 12.20 12.75 647,456 +0.60(+4.94%)
Jun 11, 2018 12.30 12.55 11.85 12.15 1,061,153 -0.15(-1.22%)
Jun 08, 2018 12.35 12.50 12.15 12.30 467,525 +0.00(+0.00%)
Jun 07, 2018 12.55 12.60 12.10 12.30 765,675 -0.30(-2.38%)
Jun 06, 2018 12.35 12.60 544,468 -0.05(-0.40%)
Jun 05, 2018 12.50 12.70 12.35 12.65 515,369 +0.05(+0.40%)
Jun 04, 2018 12.45 12.80 12.20 12.60 831,783 +0.20(+1.61%)
Jun 01, 2018 12.40 12.50 12.13 12.40 563,551 +0.10(+0.81%)
May 31, 2018 12.55 12.55 11.65 12.30 1,011,472 -0.35(-2.77%)
May 30, 2018 13.00 13.00 12.10 12.65 714,783 -0.05(-0.39%)
May 29, 2018 12.50 13.13 12.47 12.70 620,221 +0.15(+1.20%)
May 25, 2018 12.55 12.55 12.55 0 -3.40(-21.32%)
May 24, 2018 16.20 16.30 15.88 15.95 279,197 -0.20(-1.24%)
May 23, 2018 16.60 16.60 16.02 16.15 328,668 -0.45(-2.71%)
May 22, 2018 17.05 17.05 16.55 16.60 531,067 -0.40(-2.35%)
May 21, 2018 17.05 17.20 16.85 17.00 1,040,745 -0.05(-0.29%)
May 18, 2018 17.10 17.15 16.81 17.05 245,198 +0.00(+0.00%)
May 17, 2018 17.15 17.50 16.95 17.05 278,459 -0.15(-0.87%)
May 16, 2018 17.20 17.40 16.60 17.20 336,305 +0.00(+0.00%)
May 15, 2018 16.80 17.30 16.40 17.20 329,515 +0.40(+2.38%)
May 14, 2018 16.75 16.95 16.55 16.80 357,432 +0.00(+0.00%)
May 11, 2018 16.70 16.90 16.43 16.80 259,259 +0.05(+0.30%)
May 10, 2018 16.75 17.03 16.35 16.75 400,983 +0.15(+0.90%)
May 09, 2018 16.00 16.75 15.65 16.60 433,499 +1.10(+7.10%)
May 08, 2018 15.60 15.70 15.15 15.50 749,700 -0.20(-1.27%)
May 07, 2018 15.60 15.95 15.45 15.70 249,910 +0.20(+1.29%)
May 04, 2018 14.95 15.80 14.80 15.50 210,596 +0.45(+2.99%)
May 03, 2018 15.10 15.25 14.90 15.05 387,568 -0.10(-0.66%)
May 02, 2018 14.90 15.40 14.90 15.15 287,576 +0.10(+0.66%)
May 01, 2018 14.80 15.15 14.70 15.05 373,581 -0.10(-0.66%)
Apr 30, 2018 15.25 15.25 14.85 15.15 406,703 +0.00(+0.00%)
Apr 27, 2018 15.10 15.30 15.00 15.15 303,512 +0.00(+0.00%)
Apr 26, 2018 15.50 15.50 14.93 15.15 325,686 -0.25(-1.62%)
Apr 25, 2018 15.20 15.55 15.05 15.40 305,881 +0.20(+1.32%)
Apr 24, 2018 14.95 15.25 14.90 15.20 604,225 +0.35(+2.36%)
Apr 23, 2018 15.05 15.05 14.75 14.85 356,177 -0.12(-0.80%)
Apr 20, 2018 14.95 15.05 14.80 14.97 340,548 -0.03(-0.20%)
Apr 19, 2018 15.20 15.30 14.90 15.00 248,582 -0.15(-0.99%)
Apr 18, 2018 15.25 15.30 14.90 15.15 283,862 -0.10(-0.66%)
Apr 17, 2018 15.00 15.30 14.95 15.25 462,455 +0.35(+2.35%)
Apr 16, 2018 14.20 15.00 14.15 14.90 180,841 +0.75(+5.30%)
Apr 13, 2018 14.25 14.40 14.15 14.15 128,708 -0.10(-0.70%)
Apr 12, 2018 14.55 14.55 14.10 14.25 188,243 -0.15(-1.04%)
Apr 11, 2018 14.25 14.70 14.20 14.40 269,032 +0.05(+0.35%)
Apr 10, 2018 14.35 14.55 13.90 14.35 275,076 +0.15(+1.06%)
Apr 09, 2018 14.30 14.30 13.95 14.20 359,608 -0.05(-0.35%)
Apr 06, 2018 13.85 14.38 13.75 14.25 344,258 +0.35(+2.52%)
Apr 05, 2018 14.10 14.20 13.82 13.90 251,864 -0.05(-0.36%)
Apr 04, 2018 13.35 14.05 13.35 13.95 290,044 +0.45(+3.33%)
Apr 03, 2018 13.25 13.50 13.10 13.50 422,359 +0.40(+3.05%)
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.