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 (%)
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%)
Jun 01, 2017 16.95 17.75 16.82 17.60 334,827 +0.60(+3.53%)
May 31, 2017 16.80 17.00 16.50 17.00 279,201 +0.20(+1.19%)
May 30, 2017 16.30 16.90 16.30 16.80 278,531 +0.40(+2.44%)
May 26, 2017 16.80 16.95 16.40 16.40 200,515 -0.45(-2.67%)
May 25, 2017 17.15 17.15 16.70 16.85 209,685 -0.25(-1.46%)
May 24, 2017 17.25 17.40 17.00 17.10 145,538 -0.15(-0.87%)
May 23, 2017 17.25 17.35 17.05 17.25 166,322 +0.10(+0.58%)
May 22, 2017 17.30 17.50 17.00 17.15 234,877 -0.20(-1.15%)
May 19, 2017 16.70 17.48 16.70 17.35 324,578 +0.60(+3.58%)
May 18, 2017 16.40 17.05 16.35 16.75 435,867 +0.35(+2.13%)
May 17, 2017 16.55 16.95 16.20 16.40 631,789 -0.15(-0.91%)
May 16, 2017 16.75 16.75 16.35 16.55 420,808 -0.15(-0.90%)
May 15, 2017 16.95 17.18 16.60 16.70 219,517 -0.20(-1.18%)
May 12, 2017 16.70 16.95 16.40 16.90 322,063 +0.20(+1.20%)
May 11, 2017 17.65 17.65 16.65 16.70 320,407 -1.05(-5.92%)
May 10, 2017 16.30 17.80 16.20 17.75 422,406 +1.30(+7.90%)
May 09, 2017 17.40 17.40 16.05 16.45 461,659 -0.90(-5.19%)
May 08, 2017 17.65 17.70 17.25 17.35 519,803 -0.25(-1.42%)
May 05, 2017 17.40 17.80 17.30 17.60 172,808 +0.20(+1.15%)
May 04, 2017 18.05 18.10 16.85 17.40 429,818 -0.65(-3.60%)
May 03, 2017 19.00 19.15 18.00 18.05 326,793 -1.10(-5.74%)
May 02, 2017 18.70 19.25 18.60 19.15 189,425 +0.45(+2.41%)
May 01, 2017 18.90 18.95 18.60 18.70 144,525 -0.15(-0.80%)
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%)
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.