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%)
Aug 01, 2017 18.65 18.73 18.30 18.50 418,891 -0.15(-0.80%)
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%)
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.