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 (%)
Feb 28, 2020 12.76 13.37 12.76 13.05 1,414,500 +0.73(+5.93%)
Feb 27, 2020 12.30 12.45 12.14 12.32 482,467 -0.16(-1.28%)
Feb 26, 2020 12.61 12.65 12.09 12.48 267,830 -0.06(-0.48%)
Feb 25, 2020 12.51 12.58 12.27 12.54 532,090 +0.10(+0.80%)
Feb 24, 2020 12.39 12.52 12.28 12.44 447,415 -0.18(-1.43%)
Feb 21, 2020 12.64 12.70 12.56 12.62 307,600 +0.01(+0.08%)
Feb 20, 2020 12.71 12.71 12.57 12.61 282,523 -0.14(-1.10%)
Feb 19, 2020 12.85 12.86 12.70 12.75 376,641 -0.07(-0.55%)
Feb 18, 2020 12.77 12.83 12.52 12.82 176,862 -0.01(-0.08%)
Feb 14, 2020 13.08 13.25 12.61 12.83 380,900 -0.20(-1.53%)
Feb 13, 2020 12.63 13.07 12.35 13.03 461,458 -0.02(-0.15%)
Feb 12, 2020 13.10 13.14 12.95 13.05 216,655 +0.04(+0.31%)
Feb 11, 2020 13.09 13.21 12.90 13.01 239,825 +0.06(+0.46%)
Feb 10, 2020 12.88 12.97 12.75 12.95 432,389 +0.05(+0.39%)
Feb 07, 2020 12.89 12.98 12.76 12.90 491,800 +0.03(+0.23%)
Feb 06, 2020 13.07 13.13 12.73 12.87 744,353 -0.20(-1.53%)
Feb 05, 2020 13.20 13.26 13.05 13.07 439,659 -0.03(-0.23%)
Feb 04, 2020 13.60 13.60 13.09 13.10 1,490,279 -0.35(-2.60%)
Feb 03, 2020 13.80 13.84 13.33 13.45 610,309 -0.26(-1.90%)
Jan 31, 2020 13.39 13.72 13.38 13.71 1,126,000 +0.26(+1.93%)
Jan 30, 2020 13.40 13.61 13.19 13.45 1,020,374 -0.05(-0.37%)
Jan 29, 2020 13.75 13.75 13.50 13.50 727,331 -0.25(-1.82%)
Jan 28, 2020 13.59 13.89 13.59 13.75 422,540 +0.19(+1.40%)
Jan 27, 2020 13.51 13.56 13.26 13.56 1,393,705 -0.19(-1.38%)
Jan 24, 2020 13.25 14.01 13.25 13.75 4,956,900 +2.50(+22.22%)
Jan 23, 2020 11.38 11.49 11.24 11.25 754,483 -0.16(-1.40%)
Jan 22, 2020 11.55 11.57 11.41 11.41 532,876 -0.11(-0.95%)
Jan 21, 2020 11.36 11.75 11.31 11.52 799,285 +0.08(+0.70%)
Jan 17, 2020 11.19 11.44 11.15 11.44 1,068,500 +0.30(+2.69%)
Jan 16, 2020 11.12 11.23 11.11 11.14 485,604 +0.07(+0.63%)
Jan 15, 2020 11.05 11.11 10.97 11.07 421,927 +0.00(+0.00%)
Jan 14, 2020 10.75 11.19 10.72 11.07 806,492 +0.31(+2.88%)
Jan 13, 2020 10.74 10.79 10.70 10.76 575,707 +0.02(+0.19%)
Jan 10, 2020 10.70 10.75 10.60 10.74 583,700 +0.06(+0.56%)
Jan 09, 2020 10.54 10.68 10.52 10.68 710,153 +0.14(+1.33%)
Jan 08, 2020 10.51 10.54 10.50 10.54 1,786,240 +0.03(+0.29%)
Jan 07, 2020 10.45 10.52 10.45 10.51 1,753,792 +0.02(+0.19%)
Jan 06, 2020 10.38 10.56 10.37 10.49 2,003,783 +0.11(+1.06%)
Jan 03, 2020 10.34 10.40 10.33 10.38 816,100 -0.01(-0.10%)
Jan 02, 2020 10.50 10.50 10.38 10.39 899,967 -0.08(-0.76%)
Dec 31, 2019 10.49 10.51 10.47 10.47 1,006,500 -0.01(-0.10%)
Dec 30, 2019 10.51 10.56 10.48 10.48 889,748 -0.04(-0.38%)
Dec 27, 2019 10.53 10.58 10.47 10.52 805,700 +0.00(+0.00%)
Dec 26, 2019 10.49 10.53 10.45 10.52 1,155,598 +0.07(+0.67%)
Dec 24, 2019 10.45 10.50 10.42 10.45 1,542,300 +0.00(+0.00%)
Dec 23, 2019 10.18 10.55 10.13 10.45 9,335,776 +2.73(+35.36%)
Dec 20, 2019 7.570 7.720 7.510 7.720 657,800 +0.23(+3.07%)
Dec 19, 2019 7.300 7.520 7.280 7.490 432,848 +0.16(+2.18%)
Dec 18, 2019 7.420 7.570 7.300 7.330 563,563 -0.16(-2.14%)
Dec 17, 2019 7.520 7.540 7.390 7.490 295,142 -0.09(-1.19%)
Dec 16, 2019 7.580 7.750 7.400 7.580 429,992 +0.06(+0.80%)
Dec 13, 2019 7.480 7.590 7.450 7.520 375,800 +0.04(+0.53%)
Dec 12, 2019 7.220 7.600 7.160 7.480 477,209 +0.23(+3.17%)
Dec 11, 2019 7.210 7.370 7.010 7.250 494,124 -0.02(-0.28%)
Dec 10, 2019 7.150 7.280 7.000 7.270 406,917 +0.03(+0.41%)
Dec 09, 2019 7.220 7.430 7.050 7.240 349,854 -0.01(-0.14%)
Dec 06, 2019 6.970 7.290 6.950 7.250 352,100 +0.40(+5.84%)
Dec 05, 2019 6.700 6.880 6.650 6.850 532,896 +0.16(+2.39%)
Dec 04, 2019 6.490 6.960 6.450 6.690 531,461 +0.24(+3.72%)
Dec 03, 2019 6.380 6.540 6.200 6.450 399,309 +0.01(+0.16%)
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.