Indicators

Cincinnati Bell Inc (NY: CBB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.070	5.230	5.045	5.070	386,148	+0.03(+0.60%)
Sep 27, 2019	5.380	5.474	5.000	5.040	314,200	-0.33(-6.15%)
Sep 26, 2019	5.760	5.800	5.350	5.370	262,622	-0.41(-7.09%)
Sep 25, 2019	5.820	5.917	5.640	5.780	556,837	+0.05(+0.87%)
Sep 24, 2019	5.890	5.995	5.600	5.730	595,713	-0.09(-1.55%)
Sep 23, 2019	5.810	6.000	5.700	5.820	506,910	+0.00(+0.00%)
Sep 20, 2019	5.640	5.900	5.540	5.820	1,033,300	+0.20(+3.56%)
Sep 19, 2019	5.790	5.910	5.600	5.620	643,543	-0.12(-2.09%)
Sep 18, 2019	5.920	6.010	5.540	5.740	1,079,682	-0.25(-4.17%)
Sep 17, 2019	6.220	6.220	5.850	5.990	772,421	-0.23(-3.70%)
Sep 16, 2019	6.530	6.615	6.145	6.220	405,277	-0.20(-3.12%)
Sep 13, 2019	6.920	7.160	6.200	6.420	603,600	-0.48(-6.96%)
Sep 12, 2019	7.100	7.170	6.810	6.900	826,710	-0.27(-3.77%)
Sep 11, 2019	7.320	7.640	7.100	7.170	1,033,215	-0.13(-1.78%)
Sep 10, 2019	6.750	7.310	6.600	7.300	763,312	+0.55(+8.15%)
Sep 09, 2019	5.780	6.800	5.780	6.750	721,233	+1.04(+18.21%)
Sep 06, 2019	5.590	5.880	5.540	5.710	548,800	+0.15(+2.70%)
Sep 05, 2019	5.320	5.600	5.095	5.560	510,067	+0.32(+6.11%)
Sep 04, 2019	5.680	5.680	5.210	5.240	507,706	-0.35(-6.26%)

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.