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 (%)
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%)
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.