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 30, 2020 15.02 15.06 14.97 15.00 637,628 -0.05(-0.33%)
Sep 29, 2020 15.05 15.06 15.00 15.05 191,432 +0.01(+0.07%)
Sep 28, 2020 15.00 15.08 15.00 15.04 480,514 +0.04(+0.27%)
Sep 25, 2020 14.99 15.02 14.99 15.00 504,300 +0.01(+0.07%)
Sep 24, 2020 15.00 15.00 14.99 14.99 526,588 -0.03(-0.20%)
Sep 23, 2020 15.02 15.07 15.00 15.02 676,111 -0.03(-0.20%)
Sep 22, 2020 15.05 15.05 15.03 15.05 188,496 +0.00(+0.00%)
Sep 21, 2020 15.10 15.11 15.03 15.05 323,465 -0.03(-0.20%)
Sep 18, 2020 15.06 15.22 15.05 15.08 893,000 +0.04(+0.27%)
Sep 17, 2020 15.01 15.05 15.00 15.04 431,153 +0.04(+0.27%)
Sep 16, 2020 15.04 15.06 15.00 15.00 375,716 -0.03(-0.20%)
Sep 15, 2020 15.01 15.06 14.96 15.03 155,054 +0.01(+0.07%)
Sep 14, 2020 15.07 15.08 15.00 15.02 614,268 -0.05(-0.33%)
Sep 11, 2020 15.07 15.07 15.05 15.07 421,700 +0.00(+0.00%)
Sep 10, 2020 15.08 15.09 15.06 15.07 499,123 -0.01(-0.07%)
Sep 09, 2020 15.11 15.12 15.07 15.08 994,796 -0.03(-0.20%)
Sep 08, 2020 15.08 15.11 15.06 15.11 444,324 +0.00(+0.00%)
Sep 04, 2020 15.09 15.12 15.05 15.11 247,900 +0.04(+0.27%)
Sep 03, 2020 15.08 15.10 15.05 15.07 414,547 -0.04(-0.26%)
Sep 02, 2020 15.06 15.11 15.05 15.11 408,459 +0.06(+0.40%)
Sep 01, 2020 15.05 15.09 15.03 15.05 285,650 -0.01(-0.07%)
Aug 31, 2020 15.07 15.10 15.05 15.06 243,066 +0.01(+0.07%)
Aug 28, 2020 15.10 15.10 15.04 15.05 286,100 -0.03(-0.20%)
Aug 27, 2020 15.10 15.12 15.03 15.08 548,664 -0.02(-0.13%)
Aug 26, 2020 15.10 15.12 15.08 15.10 718,166 -0.02(-0.13%)
Aug 25, 2020 15.11 15.12 15.07 15.12 188,935 +0.02(+0.13%)
Aug 24, 2020 15.13 15.14 15.07 15.10 604,869 -0.01(-0.07%)
Aug 21, 2020 15.05 15.11 15.03 15.11 190,100 +0.04(+0.27%)
Aug 20, 2020 15.06 15.08 15.05 15.07 161,278 -0.01(-0.07%)
Aug 19, 2020 15.09 15.11 15.07 15.08 381,710 -0.01(-0.07%)
Aug 18, 2020 15.09 15.14 15.05 15.09 353,715 +0.01(+0.07%)
Aug 17, 2020 15.09 15.10 15.04 15.08 892,420 +0.01(+0.07%)
Aug 14, 2020 15.05 15.08 15.02 15.07 222,000 +0.02(+0.13%)
Aug 13, 2020 15.03 15.08 15.00 15.05 128,593 +0.02(+0.13%)
Aug 12, 2020 15.05 15.11 14.99 15.03 363,002 -0.02(-0.13%)
Aug 11, 2020 15.05 15.12 15.03 15.05 352,387 -0.06(-0.40%)
Aug 10, 2020 15.09 15.11 15.04 15.11 310,800 +0.03(+0.20%)
Aug 07, 2020 15.05 15.09 15.03 15.08 346,800 +0.00(+0.00%)
Aug 06, 2020 15.02 15.09 14.98 15.08 212,845 +0.00(+0.00%)
Aug 05, 2020 15.02 15.10 14.98 15.08 668,006 +0.06(+0.40%)
Aug 04, 2020 14.95 15.05 14.92 15.02 659,501 +0.07(+0.47%)
Aug 03, 2020 15.00 15.04 14.95 14.95 320,122 -0.06(-0.40%)
Jul 31, 2020 14.90 15.01 14.90 15.01 478,100 +0.12(+0.81%)
Jul 30, 2020 14.90 14.95 14.87 14.89 436,019 -0.04(-0.27%)
Jul 29, 2020 14.95 14.96 14.92 14.93 279,840 -0.01(-0.07%)
Jul 28, 2020 14.92 14.95 14.90 14.94 185,040 +0.00(+0.00%)
Jul 27, 2020 14.94 14.97 14.92 14.94 862,092 +0.02(+0.13%)
Jul 24, 2020 14.89 14.93 14.87 14.92 206,500 +0.00(+0.00%)
Jul 23, 2020 14.92 14.93 14.87 14.92 277,746 +0.00(+0.00%)
Jul 22, 2020 14.92 14.95 14.86 14.92 380,360 -0.01(-0.07%)
Jul 21, 2020 14.86 14.94 14.82 14.93 396,243 +0.05(+0.34%)
Jul 20, 2020 14.87 14.91 14.84 14.88 236,990 +0.01(+0.07%)
Jul 17, 2020 14.95 14.95 14.86 14.87 373,100 -0.07(-0.47%)
Jul 16, 2020 14.86 14.95 14.86 14.94 664,767 +0.08(+0.54%)
Jul 15, 2020 14.92 14.96 14.85 14.86 768,162 -0.05(-0.34%)
Jul 14, 2020 14.83 14.94 14.79 14.91 763,152 +0.09(+0.61%)
Jul 13, 2020 14.88 14.95 14.82 14.82 492,752 -0.08(-0.54%)
Jul 10, 2020 14.88 14.92 14.84 14.90 461,300 +0.03(+0.20%)
Jul 09, 2020 14.94 14.98 14.85 14.87 1,382,313 -0.10(-0.67%)
Jul 08, 2020 14.95 14.98 14.87 14.97 772,141 +0.05(+0.34%)
Jul 07, 2020 14.94 14.95 14.92 14.92 611,919 -0.04(-0.27%)
Jul 06, 2020 14.95 14.98 14.86 14.96 327,397 +0.04(+0.27%)
Jul 02, 2020 14.94 14.96 14.90 14.92 682,700 +0.00(+0.00%)
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.