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 29, 2017 20.85 20.85 20.85 0 -0.35(-1.65%)
Dec 28, 2017 21.15 21.25 21.00 21.20 156,435 +0.10(+0.47%)
Dec 27, 2017 21.20 21.40 20.85 21.10 90,220 -0.15(-0.71%)
Dec 26, 2017 21.20 21.65 21.00 21.25 99,334 +0.10(+0.47%)
Dec 22, 2017 21.15 21.40 21.10 21.15 90,734 -0.15(-0.70%)
Dec 21, 2017 21.15 21.70 21.15 21.30 171,619 +0.10(+0.47%)
Dec 20, 2017 21.25 21.45 20.90 21.20 208,988 +0.20(+0.95%)
Dec 19, 2017 21.65 21.65 20.75 21.00 396,790 -0.55(-2.55%)
Dec 18, 2017 20.95 21.55 20.95 21.55 210,284 +0.75(+3.61%)
Dec 15, 2017 20.10 21.15 20.10 20.80 1,069,105 +0.75(+3.74%)
Dec 14, 2017 20.55 20.75 19.90 20.05 324,981 -0.50(-2.43%)
Dec 13, 2017 20.45 20.80 20.25 20.55 334,025 +0.15(+0.74%)
Dec 12, 2017 20.85 21.10 20.35 20.40 163,867 -0.40(-1.92%)
Dec 11, 2017 20.40 21.30 20.40 20.80 312,789 +0.35(+1.71%)
Dec 08, 2017 20.45 20.68 20.15 20.45 135,869 +0.00(+0.00%)
Dec 07, 2017 20.10 20.75 20.00 564,046 +0.00(+0.00%)
Dec 06, 2017 21.05 21.10 20.00 20.10 385,750 -0.90(-4.29%)
Dec 05, 2017 21.95 21.95 21.00 21.00 276,432 -1.00(-4.55%)
Dec 04, 2017 21.55 22.10 21.50 22.00 278,781 +0.55(+2.56%)
Dec 01, 2017 21.65 21.95 21.35 21.45 246,564 -0.25(-1.15%)
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%)
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.