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 (%)
Apr 28, 2017 19.20 19.20 18.75 18.85 183,238 -0.30(-1.57%)
Apr 27, 2017 19.55 19.55 19.10 19.15 176,725 -0.30(-1.54%)
Apr 26, 2017 18.90 19.60 18.90 19.45 280,794 +0.45(+2.37%)
Apr 25, 2017 18.70 19.02 18.60 19.00 175,131 +0.40(+2.15%)
Apr 24, 2017 18.75 18.85 18.60 18.60 192,166 +0.15(+0.81%)
Apr 21, 2017 18.30 18.55 18.10 18.45 196,798 +0.05(+0.27%)
Apr 20, 2017 18.50 18.65 18.30 18.40 205,032 -0.05(-0.27%)
Apr 19, 2017 18.45 18.75 18.35 18.45 276,666 +0.10(+0.54%)
Apr 18, 2017 18.05 18.40 17.90 18.35 268,833 +0.30(+1.66%)
Apr 17, 2017 17.55 18.10 17.55 18.05 165,954 +0.45(+2.56%)
Apr 13, 2017 17.60 17.70 17.40 17.60 180,242 +0.00(+0.00%)
Apr 12, 2017 17.75 17.80 17.50 17.60 138,920 -0.25(-1.40%)
Apr 11, 2017 17.75 17.95 17.50 17.85 129,307 +0.10(+0.56%)
Apr 10, 2017 17.50 17.80 17.40 17.75 196,406 +0.30(+1.72%)
Apr 07, 2017 17.15 17.45 16.75 17.45 536,825 +0.15(+0.87%)
Apr 06, 2017 17.35 17.60 17.10 17.30 477,835 -0.05(-0.29%)
Apr 05, 2017 17.65 17.85 17.20 17.35 713,609 -0.15(-0.86%)
Apr 04, 2017 17.40 18.00 17.30 17.50 431,044 +0.00(+0.00%)
Apr 03, 2017 17.70 17.70 17.20 17.50 258,782 -0.20(-1.13%)
Mar 31, 2017 17.90 18.00 17.65 17.70 218,288 -0.15(-0.84%)
Mar 30, 2017 17.65 18.05 17.65 17.85 234,215 +0.25(+1.42%)
Mar 29, 2017 17.75 18.05 17.40 17.60 304,254 -0.20(-1.12%)
Mar 28, 2017 17.85 17.85 17.55 17.80 206,631 -0.10(-0.56%)
Mar 27, 2017 18.20 18.46 17.80 17.90 278,697 -0.60(-3.24%)
Mar 24, 2017 18.65 18.85 18.35 18.50 329,853 -0.10(-0.54%)
Mar 23, 2017 18.45 18.90 18.35 18.60 269,153 +0.10(+0.54%)
Mar 22, 2017 18.55 18.90 18.25 18.50 468,878 -0.10(-0.54%)
Mar 21, 2017 19.10 19.10 18.55 18.60 349,961 -0.35(-1.85%)
Mar 20, 2017 19.05 19.35 18.70 18.95 217,278 -0.15(-0.79%)
Mar 17, 2017 19.40 19.40 19.05 19.10 1,002,012 -0.10(-0.52%)
Mar 16, 2017 19.00 19.25 18.90 19.20 188,719 +0.40(+2.13%)
Mar 15, 2017 18.70 19.00 18.45 18.80 691,881 +0.19(+1.02%)
Mar 14, 2017 18.75 18.85 18.35 18.61 220,781 -0.29(-1.53%)
Mar 13, 2017 18.85 19.10 18.70 18.90 202,903 +0.10(+0.53%)
Mar 10, 2017 18.85 19.00 18.65 18.80 184,389 +0.05(+0.27%)
Mar 09, 2017 18.75 19.05 18.65 18.75 248,856 +0.00(+0.00%)
Mar 08, 2017 18.80 19.10 18.65 18.75 315,306 -0.05(-0.27%)
Mar 07, 2017 18.80 18.93 18.68 18.80 335,630 -0.05(-0.27%)
Mar 06, 2017 18.90 19.04 18.70 18.85 292,632 -0.15(-0.79%)
Mar 03, 2017 18.95 19.10 18.50 19.00 453,978 +0.00(+0.00%)
Mar 02, 2017 19.65 19.65 18.95 19.00 203,625 -0.65(-3.31%)
Mar 01, 2017 19.55 19.95 19.25 19.65 352,184 +0.35(+1.81%)
Feb 28, 2017 20.05 20.15 19.05 19.30 392,602 -0.95(-4.69%)
Feb 27, 2017 19.80 20.30 19.75 20.25 260,334 +0.50(+2.53%)
Feb 24, 2017 19.75 20.00 19.65 19.75 248,061 -0.10(-0.50%)
Feb 23, 2017 20.45 20.45 19.73 19.85 264,889 -0.45(-2.22%)
Feb 22, 2017 20.10 20.40 19.90 20.30 162,667 +0.20(+1.00%)
Feb 21, 2017 19.90 20.18 19.80 20.10 242,241 +0.25(+1.26%)
Feb 17, 2017 19.85 19.85 19.85 0 -0.65(-3.17%)
Feb 16, 2017 20.85 21.00 20.40 20.50 208,368 -0.35(-1.68%)
Feb 15, 2017 20.60 20.98 19.60 20.85 713,010 -1.00(-4.58%)
Feb 14, 2017 21.60 22.05 21.50 21.85 217,816 +0.00(+0.00%)
Feb 13, 2017 21.90 22.05 21.70 21.85 124,100 -0.10(-0.46%)
Feb 10, 2017 21.85 22.10 21.65 21.95 125,990 +0.25(+1.15%)
Feb 09, 2017 21.60 21.85 21.45 21.70 130,983 +0.10(+0.46%)
Feb 08, 2017 21.80 21.85 21.35 21.60 201,542 -0.25(-1.14%)
Feb 07, 2017 22.20 22.40 21.80 21.85 183,125 -0.60(-2.67%)
Feb 06, 2017 22.70 22.80 22.35 22.45 249,476 -0.40(-1.75%)
Feb 03, 2017 22.95 23.02 22.45 22.85 187,943 +0.20(+0.88%)
Feb 02, 2017 22.40 22.85 22.12 22.65 305,314 +0.20(+0.89%)
Feb 01, 2017 22.85 23.32 21.85 22.45 810,821 -0.50(-2.18%)
Jan 31, 2017 22.50 23.23 22.50 22.95 262,094 +0.45(+2.00%)
Jan 30, 2017 22.30 22.75 21.75 22.50 251,268 -0.15(-0.66%)
Jan 27, 2017 22.45 22.70 22.30 22.65 196,506 +0.15(+0.67%)
Jan 26, 2017 22.50 22.65 22.11 22.50 162,964 +0.00(+0.00%)
Jan 25, 2017 22.70 22.80 22.40 22.50 176,533 -0.20(-0.88%)
Jan 24, 2017 22.55 22.80 22.25 22.70 228,265 +0.20(+0.89%)
Jan 23, 2017 22.15 22.70 21.90 22.50 180,078 +0.30(+1.35%)
Jan 20, 2017 22.30 22.75 22.15 22.20 142,475 -0.15(-0.67%)
Jan 19, 2017 22.70 22.70 22.05 22.35 146,908 -0.25(-1.11%)
Jan 18, 2017 22.95 22.95 22.50 22.60 90,270 -0.20(-0.88%)
Jan 17, 2017 22.80 23.00 22.60 22.80 134,527 -0.25(-1.08%)
Jan 13, 2017 23.05 23.05 23.05 0 +0.40(+1.77%)
Jan 12, 2017 22.80 22.80 22.10 22.65 199,806 -0.20(-0.88%)
Jan 11, 2017 22.85 23.05 22.55 22.85 122,469 +0.05(+0.22%)
Jan 10, 2017 22.70 23.10 22.45 22.80 118,676 +0.15(+0.66%)
Jan 09, 2017 22.80 23.15 22.60 22.65 170,931 -0.30(-1.31%)
Jan 06, 2017 23.85 23.85 22.80 22.95 188,235 -0.90(-3.77%)
Jan 05, 2017 24.35 24.45 23.55 23.85 205,722 -0.50(-2.05%)
Jan 04, 2017 23.80 24.40 23.65 24.35 333,491 +0.75(+3.18%)
Jan 03, 2017 22.75 24.05 22.40 23.60 452,737 +1.25(+5.59%)
Dec 30, 2016 22.35 22.35 22.35 0 -0.10(-0.45%)
Dec 29, 2016 22.40 22.90 22.25 22.45 165,184 +0.10(+0.45%)
Dec 28, 2016 22.80 22.80 21.95 22.35 152,352 -0.40(-1.76%)
Dec 27, 2016 22.40 23.00 22.25 22.75 164,309 +0.30(+1.34%)
Dec 23, 2016 22.45 22.45 22.45 0 +0.70(+3.22%)
Dec 22, 2016 21.95 22.00 21.60 21.75 77,702 -0.10(-0.46%)
Dec 21, 2016 22.35 22.70 21.75 21.85 222,175 -0.45(-2.02%)
Dec 20, 2016 22.35 22.60 21.85 22.30 202,772 -0.05(-0.22%)
Dec 19, 2016 21.90 22.60 21.73 22.35 141,994 +0.60(+2.76%)
Dec 16, 2016 22.10 22.25 21.65 21.75 746,337 -0.25(-1.14%)
Dec 15, 2016 21.50 22.00 21.40 22.00 171,748 +0.50(+2.33%)
Dec 14, 2016 21.90 22.00 21.30 21.50 230,578 -0.35(-1.60%)
Dec 13, 2016 21.45 21.95 21.25 21.85 213,092 +0.50(+2.34%)
Dec 12, 2016 21.60 22.00 21.20 21.35 220,655 -0.30(-1.39%)
Dec 09, 2016 21.65 21.75 21.30 21.65 219,270 +0.05(+0.23%)
Dec 08, 2016 21.10 21.60 20.90 21.60 201,389 +0.45(+2.13%)
Dec 07, 2016 20.20 21.35 20.15 21.15 257,447 +0.80(+3.93%)
Dec 06, 2016 20.10 20.60 19.80 20.35 375,311 -0.70(-3.33%)
Dec 05, 2016 20.60 21.15 20.45 21.05 196,589 +0.70(+3.44%)
Dec 02, 2016 20.25 20.85 20.20 20.35 123,723 -0.05(-0.25%)
Dec 01, 2016 20.70 21.10 20.00 20.40 273,432 -0.20(-0.97%)
Nov 30, 2016 21.40 21.70 20.55 20.60 466,139 -0.85(-3.96%)
Nov 29, 2016 22.05 22.35 21.35 21.45 297,736 -0.60(-2.72%)
Nov 28, 2016 21.55 22.30 21.15 22.05 359,574 +0.30(+1.38%)
Nov 25, 2016 21.75 22.30 21.65 21.75 157,057 +0.00(+0.00%)
Nov 23, 2016 21.75 21.75 21.75 0 +0.65(+3.08%)
Nov 22, 2016 20.05 21.20 20.05 21.10 277,102 +1.00(+4.98%)
Nov 21, 2016 20.00 20.45 19.75 20.10 185,358 +0.10(+0.50%)
Nov 18, 2016 18.95 20.00 18.85 20.00 310,836 +1.20(+6.38%)
Nov 17, 2016 18.90 19.45 18.75 18.80 201,783 -0.10(-0.53%)
Nov 16, 2016 18.50 19.00 18.45 18.90 137,722 +0.40(+2.16%)
Nov 15, 2016 18.70 18.75 18.20 18.50 190,725 -0.20(-1.07%)
Nov 14, 2016 19.25 19.32 18.65 18.70 326,898 -0.50(-2.60%)
Nov 11, 2016 18.65 19.55 18.41 19.20 290,266 +0.80(+4.35%)
Nov 10, 2016 19.00 19.10 17.33 18.40 375,294 -0.50(-2.65%)
Nov 09, 2016 17.95 19.00 17.70 18.90 260,444 +0.60(+3.28%)
Nov 08, 2016 17.90 18.40 17.75 18.30 170,850 +0.40(+2.23%)
Nov 07, 2016 18.30 18.40 17.80 17.90 195,076 -0.10(-0.56%)
Nov 04, 2016 18.10 18.30 17.90 18.00 174,696 -0.05(-0.28%)
Nov 03, 2016 17.95 18.20 17.85 18.05 360,684 +0.05(+0.28%)
Nov 02, 2016 19.10 19.10 17.75 18.00 576,246 -1.30(-6.74%)
Nov 01, 2016 19.65 19.75 18.90 19.30 243,009 -0.35(-1.78%)
Oct 31, 2016 19.75 19.85 19.38 19.65 172,401 -0.10(-0.51%)
Oct 28, 2016 20.10 20.15 19.60 19.75 139,710 -0.35(-1.74%)
Oct 27, 2016 19.70 20.15 19.40 20.10 142,038 +0.50(+2.55%)
Oct 26, 2016 19.55 19.90 19.50 19.60 92,375 -0.10(-0.51%)
Oct 25, 2016 20.10 20.25 19.70 19.70 85,665 -0.40(-1.99%)
Oct 24, 2016 19.95 20.35 19.80 20.10 120,004 +0.35(+1.77%)
Oct 21, 2016 19.50 19.75 19.35 19.75 129,543 +0.00(+0.00%)
Oct 20, 2016 20.00 20.00 19.55 19.75 73,917 -0.25(-1.25%)
Oct 19, 2016 19.95 20.25 19.80 20.00 142,087 +0.25(+1.27%)
Oct 18, 2016 19.90 20.15 19.65 19.75 116,600 +0.20(+1.02%)
Oct 17, 2016 19.45 19.80 19.35 19.55 243,979 +0.06(+0.31%)
Oct 14, 2016 19.94 20.16 19.48 19.49 221,776 -0.39(-1.96%)
Oct 13, 2016 19.31 19.98 19.11 19.88 203,585 +0.38(+1.95%)
Oct 12, 2016 19.63 20.08 19.28 19.50 343,909 -0.02(-0.10%)
Oct 11, 2016 20.24 20.24 19.48 19.52 206,771 -0.70(-3.46%)
Oct 10, 2016 19.89 20.26 19.78 20.22 133,542 +0.54(+2.74%)
Oct 07, 2016 19.99 20.08 19.19 19.68 383,119 -0.11(-0.56%)
Oct 06, 2016 20.49 20.59 19.13 19.79 824,204 +0.08(+0.41%)
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.