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 (%)
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%)
Sep 01, 2017 21.15 21.75 21.14 21.70 282,391 +0.65(+3.09%)
Aug 31, 2017 21.15 21.40 21.00 21.05 229,431 -0.05(-0.24%)
Aug 30, 2017 21.35 21.35 20.95 21.10 302,478 -0.30(-1.40%)
Aug 29, 2017 21.15 21.50 21.10 21.40 365,652 +0.15(+0.71%)
Aug 28, 2017 21.15 21.40 21.10 21.25 340,491 +0.15(+0.71%)
Aug 25, 2017 21.15 21.35 20.95 21.10 153,913 -0.05(-0.24%)
Aug 24, 2017 21.15 21.30 21.00 21.15 168,451 +0.00(+0.00%)
Aug 23, 2017 20.45 21.30 20.05 21.15 636,748 +0.70(+3.42%)
Aug 22, 2017 20.55 20.80 20.43 20.45 428,345 -0.10(-0.49%)
Aug 21, 2017 20.50 20.75 20.43 20.55 380,518 +0.05(+0.24%)
Aug 18, 2017 20.45 20.80 20.20 20.50 277,672 -0.15(-0.73%)
Aug 17, 2017 21.30 21.40 20.50 20.65 464,044 -0.60(-2.82%)
Aug 16, 2017 21.35 21.60 21.20 21.25 294,798 -0.15(-0.70%)
Aug 15, 2017 21.50 21.50 21.25 21.40 360,343 -0.05(-0.23%)
Aug 14, 2017 21.40 21.68 21.20 21.45 453,800 +0.15(+0.70%)
Aug 11, 2017 21.10 21.60 20.85 21.30 397,415 +0.05(+0.24%)
Aug 10, 2017 21.30 21.60 21.15 21.25 475,729 -0.10(-0.47%)
Aug 09, 2017 21.30 21.75 21.00 21.35 427,183 -0.10(-0.47%)
Aug 08, 2017 21.40 21.95 21.40 21.45 643,496 -0.40(-1.83%)
Aug 07, 2017 21.60 22.00 21.40 21.85 917,120 +0.25(+1.16%)
Aug 04, 2017 18.60 22.00 17.85 21.60 1,771,711 +3.60(+20.00%)
Aug 03, 2017 18.50 18.80 17.90 18.00 587,723 -0.65(-3.49%)
Aug 02, 2017 18.45 18.73 18.15 18.65 698,999 +0.15(+0.81%)
Aug 01, 2017 18.65 18.73 18.30 18.50 418,891 -0.15(-0.80%)
Jul 31, 2017 18.70 18.75 18.30 18.65 269,539 -0.10(-0.53%)
Jul 28, 2017 18.90 19.05 18.60 18.75 239,334 -0.20(-1.06%)
Jul 27, 2017 18.75 19.10 18.65 18.95 335,396 +0.25(+1.34%)
Jul 26, 2017 18.85 18.90 18.60 18.70 363,544 -0.10(-0.53%)
Jul 25, 2017 18.70 19.20 18.60 18.80 421,279 +0.20(+1.08%)
Jul 24, 2017 18.45 18.80 18.43 18.60 806,283 +0.05(+0.27%)
Jul 21, 2017 18.30 18.60 18.15 18.55 304,311 +0.40(+2.20%)
Jul 20, 2017 17.95 18.27 17.95 18.15 542,464 +0.15(+0.83%)
Jul 19, 2017 17.70 18.02 17.70 18.00 394,099 +0.25(+1.41%)
Jul 18, 2017 17.75 17.85 17.45 17.75 390,070 +0.00(+0.00%)
Jul 17, 2017 17.25 17.90 17.25 17.75 465,872 +0.40(+2.31%)
Jul 14, 2017 16.75 17.35 16.70 17.35 545,054 +0.70(+4.20%)
Jul 13, 2017 16.55 16.85 16.40 16.65 1,791,530 +0.05(+0.30%)
Jul 12, 2017 16.85 16.95 16.45 16.60 472,219 -0.15(-0.90%)
Jul 11, 2017 17.90 18.05 16.65 16.75 1,020,939 -1.25(-6.94%)
Jul 10, 2017 19.00 19.00 17.40 18.00 920,532 -1.35(-6.98%)
Jul 07, 2017 19.05 19.40 18.70 19.35 258,259 +0.40(+2.11%)
Jul 06, 2017 18.95 19.25 18.80 18.95 220,346 -0.05(-0.26%)
Jul 05, 2017 19.40 19.50 18.65 19.00 263,413 -0.45(-2.31%)
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.