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 (%)
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%)
Jul 03, 2017 19.55 19.60 19.30 19.45 149,004 -0.10(-0.51%)
Jun 30, 2017 19.45 19.90 19.20 19.55 361,516 +0.15(+0.77%)
Jun 29, 2017 19.65 19.65 19.15 19.40 327,012 -0.26(-1.32%)
Jun 28, 2017 19.00 19.70 18.95 19.66 445,960 +0.76(+4.02%)
Jun 27, 2017 18.45 19.05 18.40 18.90 349,078 +0.45(+2.44%)
Jun 26, 2017 18.70 18.75 18.40 18.45 192,962 -0.20(-1.07%)
Jun 23, 2017 18.25 18.68 18.00 18.65 464,044 +0.40(+2.19%)
Jun 22, 2017 18.25 18.50 17.95 18.25 666,992 +0.00(+0.00%)
Jun 21, 2017 18.40 18.70 18.10 18.25 264,109 -0.15(-0.82%)
Jun 20, 2017 18.70 18.90 18.30 18.40 223,173 -0.30(-1.60%)
Jun 19, 2017 19.15 19.15 18.60 18.70 327,077 -0.40(-2.09%)
Jun 16, 2017 18.45 19.30 18.45 19.10 789,361 +0.45(+2.41%)
Jun 15, 2017 18.85 19.10 18.50 18.65 209,377 -0.40(-2.10%)
Jun 14, 2017 18.90 19.35 18.55 19.05 199,836 +0.05(+0.26%)
Jun 13, 2017 19.05 19.20 18.60 19.00 290,708 -0.05(-0.26%)
Jun 12, 2017 17.90 19.05 17.80 19.05 257,138 +1.10(+6.13%)
Jun 09, 2017 17.40 18.20 17.27 17.95 360,135 +0.50(+2.87%)
Jun 08, 2017 17.20 17.70 17.05 17.45 127,748 +0.25(+1.45%)
Jun 07, 2017 17.40 17.60 17.05 17.20 131,747 -0.15(-0.86%)
Jun 06, 2017 17.35 17.48 17.25 17.35 100,666 -0.10(-0.57%)
Jun 05, 2017 17.70 17.70 17.40 17.45 134,413 -0.25(-1.41%)
Jun 02, 2017 17.55 17.95 17.50 17.70 198,967 +0.10(+0.57%)
Jun 01, 2017 16.95 17.75 16.82 17.60 334,827 +0.60(+3.53%)
May 31, 2017 16.80 17.00 16.50 17.00 279,201 +0.20(+1.19%)
May 30, 2017 16.30 16.90 16.30 16.80 278,531 +0.40(+2.44%)
May 26, 2017 16.80 16.95 16.40 16.40 200,515 -0.45(-2.67%)
May 25, 2017 17.15 17.15 16.70 16.85 209,685 -0.25(-1.46%)
May 24, 2017 17.25 17.40 17.00 17.10 145,538 -0.15(-0.87%)
May 23, 2017 17.25 17.35 17.05 17.25 166,322 +0.10(+0.58%)
May 22, 2017 17.30 17.50 17.00 17.15 234,877 -0.20(-1.15%)
May 19, 2017 16.70 17.48 16.70 17.35 324,578 +0.60(+3.58%)
May 18, 2017 16.40 17.05 16.35 16.75 435,867 +0.35(+2.13%)
May 17, 2017 16.55 16.95 16.20 16.40 631,789 -0.15(-0.91%)
May 16, 2017 16.75 16.75 16.35 16.55 420,808 -0.15(-0.90%)
May 15, 2017 16.95 17.18 16.60 16.70 219,517 -0.20(-1.18%)
May 12, 2017 16.70 16.95 16.40 16.90 322,063 +0.20(+1.20%)
May 11, 2017 17.65 17.65 16.65 16.70 320,407 -1.05(-5.92%)
May 10, 2017 16.30 17.80 16.20 17.75 422,406 +1.30(+7.90%)
May 09, 2017 17.40 17.40 16.05 16.45 461,659 -0.90(-5.19%)
May 08, 2017 17.65 17.70 17.25 17.35 519,803 -0.25(-1.42%)
May 05, 2017 17.40 17.80 17.30 17.60 172,808 +0.20(+1.15%)
May 04, 2017 18.05 18.10 16.85 17.40 429,818 -0.65(-3.60%)
May 03, 2017 19.00 19.15 18.00 18.05 326,793 -1.10(-5.74%)
May 02, 2017 18.70 19.25 18.60 19.15 189,425 +0.45(+2.41%)
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.