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 (%)
Sep 03, 2021 15.48 15.48 15.48 0 -0.01(-0.06%)
Sep 02, 2021 15.50 15.50 15.49 15.49 121,869 -0.01(-0.06%)
Sep 01, 2021 15.50 15.51 15.49 15.50 632,439 +0.01(+0.06%)
Aug 31, 2021 15.48 15.50 15.48 15.49 466,845 +0.01(+0.06%)
Aug 30, 2021 15.48 15.50 15.48 15.48 423,238 +0.00(+0.00%)
Aug 27, 2021 15.47 15.48 15.47 15.48 222,220 +0.01(+0.06%)
Aug 26, 2021 15.48 15.49 15.47 15.47 143,861 +0.00(+0.00%)
Aug 25, 2021 15.47 15.49 15.47 15.47 416,493 -0.01(-0.06%)
Aug 24, 2021 15.49 15.49 15.47 15.48 77,925 +0.00(+0.00%)
Aug 23, 2021 15.49 15.49 15.47 15.48 84,050 +0.00(+0.00%)
Aug 20, 2021 15.46 15.49 15.46 15.48 744,594 +0.00(+0.00%)
Aug 19, 2021 15.49 15.49 15.46 15.48 770,521 -0.01(-0.06%)
Aug 18, 2021 15.48 15.49 15.47 15.49 468,883 +0.00(+0.00%)
Aug 17, 2021 15.46 15.49 15.46 15.49 1,327,099 +0.03(+0.19%)
Aug 16, 2021 15.45 15.47 15.45 15.46 485,647 -0.01(-0.06%)
Aug 13, 2021 15.47 15.47 15.45 15.47 100,367 +0.01(+0.06%)
Aug 12, 2021 15.46 15.46 15.45 15.46 1,338,594 +0.01(+0.06%)
Aug 11, 2021 15.47 15.47 15.44 15.45 1,412,823 -0.02(-0.13%)
Aug 10, 2021 15.46 15.47 15.45 15.47 442,264 +0.01(+0.06%)
Aug 09, 2021 15.30 15.48 15.30 15.46 1,899,397 +0.13(+0.85%)
Aug 06, 2021 15.34 15.35 15.33 15.33 303,259 -0.01(-0.07%)
Aug 05, 2021 15.33 15.34 15.32 15.34 234,594 +0.02(+0.13%)
Aug 04, 2021 15.34 15.35 15.32 15.32 540,816 -0.03(-0.20%)
Aug 03, 2021 15.35 15.35 15.33 15.35 430,070 +0.00(+0.00%)
Aug 02, 2021 15.35 15.35 15.31 15.35 471,467 +0.01(+0.07%)
Jul 30, 2021 15.35 15.35 15.31 15.34 612,729 +0.01(+0.07%)
Jul 29, 2021 15.35 15.36 15.32 15.33 445,938 -0.02(-0.13%)
Jul 28, 2021 15.39 15.39 15.34 15.35 371,658 -0.02(-0.13%)
Jul 27, 2021 15.37 15.38 15.36 15.37 261,891 +0.00(+0.00%)
Jul 26, 2021 15.37 15.38 15.36 15.37 155,394 +0.00(+0.00%)
Jul 23, 2021 15.38 15.38 15.36 15.37 128,128 +0.00(+0.00%)
Jul 22, 2021 15.42 15.42 15.37 15.37 302,778 -0.05(-0.32%)
Jul 21, 2021 15.35 15.45 15.33 15.42 281,383 +0.09(+0.59%)
Jul 20, 2021 15.34 15.35 15.30 15.33 295,667 +0.03(+0.20%)
Jul 19, 2021 15.32 15.34 15.23 15.30 658,591 -0.04(-0.26%)
Jul 16, 2021 15.32 15.34 15.31 15.34 195,507 +0.03(+0.20%)
Jul 15, 2021 15.31 15.33 15.30 15.31 311,512 +0.00(+0.00%)
Jul 14, 2021 15.31 15.32 15.30 15.31 237,152 -0.01(-0.07%)
Jul 13, 2021 15.32 15.34 15.32 15.32 248,241 -0.01(-0.07%)
Jul 12, 2021 15.37 15.37 15.30 15.33 779,710 -0.03(-0.20%)
Jul 09, 2021 15.40 15.42 15.36 15.36 391,826 -0.03(-0.19%)
Jul 08, 2021 15.38 15.41 15.38 15.39 140,067 -0.02(-0.13%)
Jul 07, 2021 15.42 15.43 15.41 15.41 789,644 -0.01(-0.06%)
Jul 06, 2021 15.42 15.44 15.41 15.42 843,057 +0.00(+0.00%)
Jul 02, 2021 15.42 15.43 15.42 15.42 2,280,033 +0.00(+0.00%)
Jul 01, 2021 15.43 15.44 15.41 15.42 406,330 +0.00(+0.00%)
Jun 30, 2021 15.36 15.43 15.36 15.42 201,546 +0.00(+0.00%)
Jun 29, 2021 15.43 15.43 15.41 15.42 250,890 +0.00(+0.00%)
Jun 28, 2021 15.43 15.43 15.43 15.42 461,690 +0.03(+0.19%)
Jun 25, 2021 15.43 15.44 15.38 15.39 747,897 -0.03(-0.19%)
Jun 24, 2021 15.45 15.47 15.42 15.42 628,907 +0.02(+0.13%)
Jun 23, 2021 15.38 15.47 15.34 15.40 290,421 +0.04(+0.26%)
Jun 22, 2021 15.24 15.38 15.24 15.36 416,729 +0.04(+0.26%)
Jun 21, 2021 15.43 15.43 15.32 15.32 902,977 -0.10(-0.65%)
Jun 18, 2021 15.42 15.44 15.42 15.42 375,308 +0.00(+0.00%)
Jun 17, 2021 15.42 15.44 15.39 15.42 296,940 +0.00(+0.00%)
Jun 16, 2021 15.42 15.43 15.42 15.42 378,409 -0.01(-0.06%)
Jun 15, 2021 15.42 15.43 15.42 15.43 421,591 +0.01(+0.06%)
Jun 14, 2021 15.42 15.44 15.42 15.42 126,927 +0.00(+0.00%)
Jun 11, 2021 15.44 15.44 15.42 15.42 112,388 +0.00(+0.00%)
Jun 10, 2021 15.43 15.43 15.42 15.42 383,283 +0.00(+0.00%)
Jun 09, 2021 15.42 15.43 15.42 15.42 152,134 +0.00(+0.00%)
Jun 08, 2021 15.42 15.44 15.42 15.42 303,765 +0.01(+0.06%)
Jun 07, 2021 15.44 15.44 15.41 15.41 227,407 -0.04(-0.26%)
Jun 04, 2021 15.41 15.45 15.40 15.45 213,109 +0.04(+0.26%)
Jun 03, 2021 15.41 15.41 15.40 15.41 659,408 +0.00(+0.00%)
Jun 02, 2021 15.42 15.42 15.40 15.41 449,555 +0.01(+0.06%)
Jun 01, 2021 15.40 15.41 15.38 15.40 856,873 +0.00(+0.00%)
May 28, 2021 15.42 15.42 15.40 15.40 200,351 -0.01(-0.06%)
May 27, 2021 15.42 15.42 15.41 15.41 2,417,380 +0.00(+0.00%)
May 26, 2021 15.42 15.47 15.40 15.41 673,530 +0.01(+0.06%)
May 25, 2021 15.40 15.42 15.40 15.40 342,050 +0.00(+0.00%)
May 24, 2021 15.39 15.41 15.39 15.40 171,561 +0.00(+0.00%)
May 21, 2021 15.41 15.41 15.38 15.40 603,456 +0.02(+0.13%)
May 20, 2021 15.38 15.40 15.38 15.38 335,152 +0.00(+0.00%)
May 19, 2021 15.39 15.40 15.38 15.38 674,789 -0.01(-0.06%)
May 18, 2021 15.40 15.41 15.39 15.39 307,861 -0.01(-0.06%)
May 17, 2021 15.40 15.43 15.39 15.40 271,260 -0.01(-0.06%)
May 14, 2021 15.39 15.42 15.39 15.41 516,873 +0.02(+0.13%)
May 13, 2021 15.41 15.43 15.39 15.39 537,544 -0.03(-0.19%)
May 12, 2021 15.41 15.43 15.40 15.42 203,615 +0.00(+0.00%)
May 11, 2021 15.43 15.43 15.40 15.42 460,524 -0.01(-0.06%)
May 10, 2021 15.42 15.44 15.42 15.43 223,198 +0.00(+0.00%)
May 07, 2021 15.43 15.44 15.41 15.43 690,086 -0.01(-0.06%)
May 06, 2021 15.43 15.44 15.42 15.44 348,353 +0.01(+0.06%)
May 05, 2021 15.43 15.44 15.42 15.43 216,168 +0.00(+0.00%)
May 04, 2021 15.43 15.45 15.42 15.43 1,583,188 +0.00(+0.00%)
May 03, 2021 15.43 15.45 15.43 15.43 371,675 +0.00(+0.00%)
Apr 30, 2021 15.43 15.44 15.43 15.43 211,500 +0.00(+0.00%)
Apr 29, 2021 15.44 15.44 15.43 15.43 488,095 +0.00(+0.00%)
Apr 28, 2021 15.43 15.44 15.42 15.43 406,257 +0.00(+0.00%)
Apr 27, 2021 15.42 15.44 15.41 15.43 402,318 +0.00(+0.00%)
Apr 26, 2021 15.43 15.46 15.42 15.43 783,378 +0.01(+0.06%)
Apr 23, 2021 15.44 15.44 15.41 15.42 170,200 +0.00(+0.00%)
Apr 22, 2021 15.42 15.44 15.40 15.42 240,074 +0.00(+0.00%)
Apr 21, 2021 15.40 15.43 15.39 15.42 372,542 -0.01(-0.06%)
Apr 20, 2021 15.39 15.43 15.39 15.43 206,996 +0.02(+0.13%)
Apr 19, 2021 15.41 15.42 15.38 15.41 196,680 -0.01(-0.06%)
Apr 16, 2021 15.41 15.43 15.41 15.42 181,000 +0.01(+0.06%)
Apr 15, 2021 15.43 15.43 15.40 15.41 289,978 +0.00(+0.00%)
Apr 14, 2021 15.40 15.42 15.40 15.41 392,577 +0.00(+0.00%)
Apr 13, 2021 15.40 15.42 15.40 15.41 385,586 -0.02(-0.13%)
Apr 12, 2021 15.40 15.43 15.40 15.43 603,313 +0.02(+0.13%)
Apr 09, 2021 15.44 15.46 15.38 15.41 166,200 -0.05(-0.32%)
Apr 08, 2021 15.37 15.46 15.35 15.46 471,739 +0.08(+0.52%)
Apr 07, 2021 15.38 15.38 15.36 15.38 318,913 +0.00(+0.00%)
Apr 06, 2021 15.38 15.38 15.37 15.38 318,166 +0.00(+0.00%)
Apr 05, 2021 15.36 15.39 15.36 15.38 668,366 +0.02(+0.13%)
Apr 01, 2021 15.37 15.37 15.35 15.36 303,100 +0.01(+0.07%)
Mar 31, 2021 15.35 15.36 15.34 15.35 403,787 +0.01(+0.07%)
Mar 30, 2021 15.36 15.38 15.34 15.34 443,969 -0.02(-0.13%)
Mar 29, 2021 15.35 15.38 15.35 15.36 248,361 -0.01(-0.07%)
Mar 26, 2021 15.38 15.38 15.34 15.37 942,200 +0.01(+0.07%)
Mar 25, 2021 15.38 15.41 15.34 15.36 167,142 +0.00(+0.00%)
Mar 24, 2021 15.37 15.37 15.34 15.36 319,219 -0.02(-0.13%)
Mar 23, 2021 15.37 15.39 15.36 15.38 206,594 +0.00(+0.00%)
Mar 22, 2021 15.39 15.39 15.35 15.38 303,385 -0.03(-0.19%)
Mar 19, 2021 15.34 15.41 15.30 15.41 736,700 +0.05(+0.33%)
Mar 18, 2021 15.33 15.37 15.33 15.36 235,359 +0.01(+0.07%)
Mar 17, 2021 15.35 15.36 15.34 15.35 165,042 +0.01(+0.07%)
Mar 16, 2021 15.33 15.36 15.31 15.34 343,951 -0.01(-0.07%)
Mar 15, 2021 15.35 15.38 15.34 15.35 237,078 -0.02(-0.13%)
Mar 12, 2021 15.35 15.40 15.32 15.37 262,200 +0.02(+0.13%)
Mar 11, 2021 15.31 15.36 15.31 15.35 322,844 +0.06(+0.39%)
Mar 10, 2021 15.35 15.37 15.28 15.29 672,234 -0.03(-0.20%)
Mar 09, 2021 15.33 15.35 15.30 15.32 267,140 -0.01(-0.07%)
Mar 08, 2021 15.32 15.35 15.30 15.33 158,642 +0.04(+0.26%)
Mar 05, 2021 15.31 15.35 15.29 15.29 384,800 +0.01(+0.07%)
Mar 04, 2021 15.30 15.32 15.27 15.28 602,350 -0.02(-0.13%)
Mar 03, 2021 15.27 15.31 15.27 15.30 190,536 +0.03(+0.20%)
Mar 02, 2021 15.29 15.30 15.27 15.27 299,732 -0.04(-0.26%)
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.