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 (%)
Nov 30, 2017 21.85 22.15 21.35 21.70 412,960 -0.20(-0.91%)
Nov 29, 2017 21.40 22.20 21.35 21.90 249,871 +0.45(+2.10%)
Nov 28, 2017 20.90 21.50 20.70 21.45 216,055 +0.55(+2.63%)
Nov 27, 2017 20.85 21.00 20.75 20.90 202,558 -0.05(-0.24%)
Nov 24, 2017 20.70 21.00 20.50 20.95 109,151 +0.25(+1.21%)
Nov 22, 2017 20.35 21.00 20.35 20.70 247,425 +0.25(+1.22%)
Nov 21, 2017 20.25 20.45 20.00 20.45 329,272 +0.35(+1.74%)
Nov 20, 2017 19.75 20.25 19.70 20.10 216,391 +0.40(+2.03%)
Nov 17, 2017 19.20 19.95 19.20 19.70 280,612 +0.40(+2.07%)
Nov 16, 2017 19.10 19.65 19.05 19.30 427,984 +0.35(+1.85%)
Nov 15, 2017 18.95 19.20 18.55 18.95 190,518 +0.00(+0.00%)
Nov 14, 2017 19.35 19.35 18.75 18.95 399,779 -0.40(-2.07%)
Nov 13, 2017 19.45 19.50 19.15 19.35 324,828 -0.10(-0.51%)
Nov 10, 2017 19.55 19.70 19.35 19.45 133,609 -0.10(-0.51%)
Nov 09, 2017 19.35 19.85 19.15 19.55 348,968 +0.15(+0.77%)
Nov 08, 2017 19.70 19.85 19.10 19.40 183,252 -0.40(-2.02%)
Nov 07, 2017 19.45 19.95 19.12 19.80 551,337 +0.40(+2.06%)
Nov 06, 2017 19.40 19.45 19.20 19.40 302,783 +0.05(+0.26%)
Nov 03, 2017 19.75 19.75 19.20 19.35 415,586 -0.30(-1.53%)
Nov 02, 2017 18.96 19.70 18.57 19.65 366,602 +0.90(+4.80%)
Nov 01, 2017 19.35 19.35 18.45 18.75 347,342 -0.35(-1.83%)
Oct 31, 2017 19.20 19.45 18.95 19.10 325,944 -0.10(-0.52%)
Oct 30, 2017 19.40 19.45 19.07 19.20 231,595 -0.25(-1.29%)
Oct 27, 2017 19.55 19.65 19.25 19.45 207,974 -0.15(-0.77%)
Oct 26, 2017 19.55 19.75 19.50 19.60 135,210 +0.10(+0.51%)
Oct 25, 2017 19.20 19.70 19.20 19.50 186,948 +0.10(+0.52%)
Oct 24, 2017 19.75 19.98 19.30 19.40 209,505 -0.30(-1.52%)
Oct 23, 2017 19.80 19.95 19.65 19.70 169,839 -0.05(-0.25%)
Oct 20, 2017 19.95 20.10 19.60 19.75 137,873 -0.05(-0.25%)
Oct 19, 2017 19.85 20.00 19.60 19.80 169,837 -0.15(-0.75%)
Oct 18, 2017 19.90 20.20 19.65 19.95 299,853 +0.10(+0.50%)
Oct 17, 2017 20.15 20.35 19.80 19.85 223,760 -0.30(-1.49%)
Oct 16, 2017 20.15 20.30 20.00 20.15 201,812 -0.05(-0.25%)
Oct 13, 2017 20.40 20.45 20.05 20.20 206,550 -0.15(-0.74%)
Oct 12, 2017 20.05 20.50 19.75 20.35 251,970 +0.10(+0.49%)
Oct 11, 2017 20.50 20.80 20.18 20.25 285,671 -0.40(-1.94%)
Oct 10, 2017 20.65 20.94 20.50 20.65 216,025 -0.05(-0.24%)
Oct 09, 2017 20.60 20.85 20.48 20.70 151,782 -0.05(-0.24%)
Oct 06, 2017 21.40 21.40 20.55 20.75 183,181 -0.65(-3.04%)
Oct 05, 2017 21.50 21.80 21.25 21.40 342,393 -0.10(-0.47%)
Oct 04, 2017 21.10 21.77 21.10 21.50 498,574 +0.40(+1.90%)
Oct 03, 2017 20.30 21.10 20.05 21.10 341,685 +0.85(+4.20%)
Oct 02, 2017 19.85 20.30 19.85 20.25 192,943 +0.40(+2.02%)
Sep 29, 2017 20.15 20.25 19.85 19.85 243,156 -0.35(-1.73%)
Sep 28, 2017 20.05 20.30 20.00 20.20 166,743 +0.05(+0.25%)
Sep 27, 2017 19.95 20.35 19.90 20.15 396,113 +0.20(+1.00%)
Sep 26, 2017 20.00 20.12 19.85 19.95 273,413 +0.05(+0.25%)
Sep 25, 2017 19.65 20.10 19.60 19.90 209,533 +0.30(+1.53%)
Sep 22, 2017 19.70 19.80 19.50 19.60 212,463 +0.00(+0.00%)
Sep 21, 2017 19.90 19.90 19.30 19.60 220,863 -0.25(-1.26%)
Sep 20, 2017 19.85 20.10 19.75 19.85 292,358 -0.10(-0.50%)
Sep 19, 2017 19.70 19.98 19.60 19.95 288,457 +0.20(+1.01%)
Sep 18, 2017 19.60 20.00 19.40 19.75 235,030 +0.15(+0.77%)
Sep 15, 2017 19.40 19.65 19.10 19.60 816,662 +0.30(+1.55%)
Sep 14, 2017 19.15 19.35 18.95 19.30 352,509 +0.05(+0.26%)
Sep 13, 2017 19.35 19.55 19.20 19.25 272,870 -0.05(-0.26%)
Sep 12, 2017 19.15 19.43 18.94 19.30 255,296 +0.30(+1.58%)
Sep 11, 2017 19.55 19.60 18.90 19.00 373,335 -0.30(-1.55%)
Sep 08, 2017 19.80 20.00 19.10 19.30 339,930 -0.45(-2.28%)
Sep 07, 2017 20.65 20.75 19.70 19.75 325,793 -0.85(-4.13%)
Sep 06, 2017 21.25 21.39 20.55 20.60 389,949 -0.60(-2.83%)
Sep 05, 2017 21.60 21.80 21.10 21.20 219,791 -0.50(-2.30%)
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.