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 31, 2019 10.49 10.51 10.47 10.47 1,006,500 -0.01(-0.10%)
Dec 30, 2019 10.51 10.56 10.48 10.48 889,748 -0.04(-0.38%)
Dec 27, 2019 10.53 10.58 10.47 10.52 805,700 +0.00(+0.00%)
Dec 26, 2019 10.49 10.53 10.45 10.52 1,155,598 +0.07(+0.67%)
Dec 24, 2019 10.45 10.50 10.42 10.45 1,542,300 +0.00(+0.00%)
Dec 23, 2019 10.18 10.55 10.13 10.45 9,335,776 +2.73(+35.36%)
Dec 20, 2019 7.570 7.720 7.510 7.720 657,800 +0.23(+3.07%)
Dec 19, 2019 7.300 7.520 7.280 7.490 432,848 +0.16(+2.18%)
Dec 18, 2019 7.420 7.570 7.300 7.330 563,563 -0.16(-2.14%)
Dec 17, 2019 7.520 7.540 7.390 7.490 295,142 -0.09(-1.19%)
Dec 16, 2019 7.580 7.750 7.400 7.580 429,992 +0.06(+0.80%)
Dec 13, 2019 7.480 7.590 7.450 7.520 375,800 +0.04(+0.53%)
Dec 12, 2019 7.220 7.600 7.160 7.480 477,209 +0.23(+3.17%)
Dec 11, 2019 7.210 7.370 7.010 7.250 494,124 -0.02(-0.28%)
Dec 10, 2019 7.150 7.280 7.000 7.270 406,917 +0.03(+0.41%)
Dec 09, 2019 7.220 7.430 7.050 7.240 349,854 -0.01(-0.14%)
Dec 06, 2019 6.970 7.290 6.950 7.250 352,100 +0.40(+5.84%)
Dec 05, 2019 6.700 6.880 6.650 6.850 532,896 +0.16(+2.39%)
Dec 04, 2019 6.490 6.960 6.450 6.690 531,461 +0.24(+3.72%)
Dec 03, 2019 6.380 6.540 6.200 6.450 399,309 +0.01(+0.16%)
Dec 02, 2019 6.540 6.540 6.260 6.440 973,597 -0.05(-0.77%)
Nov 29, 2019 6.360 6.490 6.320 6.490 158,100 +0.14(+2.20%)
Nov 27, 2019 6.360 6.389 6.200 6.350 421,200 +0.00(+0.00%)
Nov 26, 2019 6.330 6.390 6.275 6.350 1,642,383 -0.02(-0.31%)
Nov 25, 2019 6.300 6.450 6.250 6.370 703,459 +0.05(+0.79%)
Nov 22, 2019 5.940 6.420 5.910 6.320 404,300 +0.43(+7.30%)
Nov 21, 2019 5.540 5.900 5.510 5.890 292,824 +0.39(+7.09%)
Nov 20, 2019 5.450 5.530 5.440 5.500 282,571 +0.00(+0.00%)
Nov 19, 2019 5.530 5.550 5.410 5.500 205,840 -0.01(-0.18%)
Nov 18, 2019 5.430 5.650 5.370 5.510 279,295 +0.04(+0.73%)
Nov 15, 2019 5.510 5.510 5.360 5.470 311,000 +0.03(+0.55%)
Nov 14, 2019 5.370 5.490 5.160 5.440 264,679 +0.05(+0.93%)
Nov 13, 2019 5.470 5.560 5.330 5.390 300,375 -0.11(-2.00%)
Nov 12, 2019 5.510 5.780 5.249 5.500 341,607 -0.01(-0.18%)
Nov 11, 2019 5.370 5.580 5.260 5.510 303,801 +0.10(+1.85%)
Nov 08, 2019 5.560 5.630 5.340 5.410 345,100 -0.16(-2.87%)
Nov 07, 2019 5.000 5.796 4.050 5.570 646,328 +0.37(+7.12%)
Nov 06, 2019 5.370 5.370 5.070 5.200 415,405 -0.17(-3.17%)
Nov 05, 2019 5.270 5.430 5.270 5.370 182,002 +0.10(+1.90%)
Nov 04, 2019 5.220 5.410 5.210 5.270 232,971 +0.09(+1.74%)
Nov 01, 2019 5.150 5.270 5.120 5.180 250,400 +0.07(+1.37%)
Oct 31, 2019 5.060 5.157 4.810 5.110 404,893 +0.01(+0.20%)
Oct 30, 2019 5.280 5.305 4.950 5.100 278,763 -0.20(-3.77%)
Oct 29, 2019 5.180 5.370 5.100 5.300 272,990 +0.16(+3.11%)
Oct 28, 2019 5.380 5.460 5.100 5.140 267,886 -0.21(-3.93%)
Oct 25, 2019 5.210 5.380 5.130 5.350 324,500 +0.11(+2.10%)
Oct 24, 2019 5.110 5.250 4.972 5.240 362,016 +0.18(+3.56%)
Oct 23, 2019 4.850 5.150 4.810 5.060 383,434 +0.21(+4.33%)
Oct 22, 2019 4.680 4.860 4.570 4.850 462,924 +0.17(+3.63%)
Oct 21, 2019 4.570 4.740 4.550 4.680 298,361 +0.18(+4.00%)
Oct 18, 2019 4.550 4.610 4.430 4.500 330,500 -0.09(-1.96%)
Oct 17, 2019 4.500 4.620 4.400 4.590 359,614 +0.08(+1.77%)
Oct 16, 2019 4.500 4.700 4.477 4.510 541,865 -0.09(-1.96%)
Oct 15, 2019 4.440 4.650 4.440 4.600 368,472 +0.18(+4.07%)
Oct 14, 2019 4.280 4.530 4.250 4.420 350,354 +0.07(+1.61%)
Oct 11, 2019 4.210 4.531 4.210 4.350 401,500 +0.19(+4.57%)
Oct 10, 2019 4.150 4.320 4.070 4.160 289,925 -0.01(-0.24%)
Oct 09, 2019 4.360 4.360 4.150 4.170 311,181 -0.13(-3.02%)
Oct 08, 2019 4.370 4.440 4.130 4.300 363,461 -0.18(-4.02%)
Oct 07, 2019 4.410 4.500 4.240 4.480 422,106 +0.09(+2.05%)
Oct 04, 2019 4.540 4.540 4.200 4.390 237,700 -0.16(-3.52%)
Oct 03, 2019 4.500 4.620 4.310 4.550 638,629 +0.06(+1.34%)
Oct 02, 2019 4.820 4.844 4.410 4.490 799,220 -0.38(-7.80%)
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.