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 (%)
Jul 31, 2020 14.90 15.01 14.90 15.01 478,100 +0.12(+0.81%)
Jul 30, 2020 14.90 14.95 14.87 14.89 436,019 -0.04(-0.27%)
Jul 29, 2020 14.95 14.96 14.92 14.93 279,840 -0.01(-0.07%)
Jul 28, 2020 14.92 14.95 14.90 14.94 185,040 +0.00(+0.00%)
Jul 27, 2020 14.94 14.97 14.92 14.94 862,092 +0.02(+0.13%)
Jul 24, 2020 14.89 14.93 14.87 14.92 206,500 +0.00(+0.00%)
Jul 23, 2020 14.92 14.93 14.87 14.92 277,746 +0.00(+0.00%)
Jul 22, 2020 14.92 14.95 14.86 14.92 380,360 -0.01(-0.07%)
Jul 21, 2020 14.86 14.94 14.82 14.93 396,243 +0.05(+0.34%)
Jul 20, 2020 14.87 14.91 14.84 14.88 236,990 +0.01(+0.07%)
Jul 17, 2020 14.95 14.95 14.86 14.87 373,100 -0.07(-0.47%)
Jul 16, 2020 14.86 14.95 14.86 14.94 664,767 +0.08(+0.54%)
Jul 15, 2020 14.92 14.96 14.85 14.86 768,162 -0.05(-0.34%)
Jul 14, 2020 14.83 14.94 14.79 14.91 763,152 +0.09(+0.61%)
Jul 13, 2020 14.88 14.95 14.82 14.82 492,752 -0.08(-0.54%)
Jul 10, 2020 14.88 14.92 14.84 14.90 461,300 +0.03(+0.20%)
Jul 09, 2020 14.94 14.98 14.85 14.87 1,382,313 -0.10(-0.67%)
Jul 08, 2020 14.95 14.98 14.87 14.97 772,141 +0.05(+0.34%)
Jul 07, 2020 14.94 14.95 14.92 14.92 611,919 -0.04(-0.27%)
Jul 06, 2020 14.95 14.98 14.86 14.96 327,397 +0.04(+0.27%)
Jul 02, 2020 14.94 14.96 14.90 14.92 682,700 +0.00(+0.00%)
Jul 01, 2020 14.91 14.94 14.84 14.92 460,935 +0.07(+0.47%)
Jun 30, 2020 14.88 14.92 14.85 14.85 475,365 -0.04(-0.27%)
Jun 29, 2020 14.88 14.92 14.85 14.89 502,018 +0.04(+0.27%)
Jun 26, 2020 14.90 14.92 14.79 14.85 1,602,100 -0.05(-0.34%)
Jun 25, 2020 14.91 14.92 14.85 14.90 570,114 -0.02(-0.13%)
Jun 24, 2020 14.86 14.92 14.76 14.92 1,183,031 +0.02(+0.13%)
Jun 23, 2020 14.91 14.94 14.90 14.90 558,645 -0.02(-0.13%)
Jun 22, 2020 14.91 14.94 14.85 14.92 494,335 -0.04(-0.27%)
Jun 19, 2020 14.90 14.96 14.86 14.96 1,145,500 +0.03(+0.20%)
Jun 18, 2020 14.86 14.93 14.80 14.93 729,699 +0.03(+0.20%)
Jun 17, 2020 14.77 14.91 14.77 14.90 570,161 +0.12(+0.81%)
Jun 16, 2020 14.80 14.90 14.75 14.78 1,055,287 +0.03(+0.20%)
Jun 15, 2020 14.65 14.79 14.65 14.75 460,455 +0.00(+0.00%)
Jun 12, 2020 14.82 14.82 14.66 14.75 958,100 +0.02(+0.14%)
Jun 11, 2020 14.75 14.80 14.70 14.73 501,491 -0.09(-0.61%)
Jun 10, 2020 14.75 14.84 14.75 14.82 545,950 +0.04(+0.27%)
Jun 09, 2020 14.73 14.85 14.73 14.78 626,799 +0.05(+0.34%)
Jun 08, 2020 14.80 14.85 14.71 14.73 982,204 -0.03(-0.20%)
Jun 05, 2020 14.83 14.98 14.75 14.76 726,000 +0.00(+0.00%)
Jun 04, 2020 14.75 14.79 14.75 14.76 519,321 -0.01(-0.07%)
Jun 03, 2020 14.77 14.79 14.71 14.77 582,596 +0.03(+0.20%)
Jun 02, 2020 14.76 14.77 14.70 14.74 265,969 +0.03(+0.20%)
Jun 01, 2020 14.71 14.82 14.68 14.71 494,342 -0.02(-0.14%)
May 29, 2020 14.75 14.79 14.66 14.73 952,600 -0.01(-0.07%)
May 28, 2020 14.77 14.82 14.72 14.74 451,888 +0.02(+0.14%)
May 27, 2020 14.77 14.82 14.70 14.72 580,380 -0.05(-0.34%)
May 26, 2020 14.80 14.80 14.71 14.77 666,728 -0.01(-0.07%)
May 22, 2020 14.77 14.78 14.75 14.78 291,300 +0.02(+0.14%)
May 21, 2020 14.78 14.80 14.75 14.76 278,588 -0.01(-0.07%)
May 20, 2020 14.79 14.80 14.75 14.77 463,185 +0.01(+0.07%)
May 19, 2020 14.77 14.80 14.75 14.76 410,824 -0.01(-0.07%)
May 18, 2020 14.80 14.87 14.75 14.77 852,185 -0.02(-0.14%)
May 15, 2020 14.67 14.80 14.65 14.79 1,070,300 +0.09(+0.61%)
May 14, 2020 14.70 14.74 14.63 14.70 593,355 -0.02(-0.14%)
May 13, 2020 14.74 14.77 14.66 14.72 742,941 -0.03(-0.20%)
May 12, 2020 14.77 14.83 14.72 14.75 731,752 -0.04(-0.27%)
May 11, 2020 14.76 14.83 14.75 14.79 704,638 +0.00(+0.00%)
May 08, 2020 14.80 14.82 14.75 14.79 678,500 +0.00(+0.00%)
May 07, 2020 14.78 14.82 14.74 14.79 776,583 +0.05(+0.34%)
May 06, 2020 14.75 14.83 14.68 14.74 1,065,318 +0.05(+0.34%)
May 05, 2020 14.80 14.85 14.69 14.69 729,574 -0.10(-0.68%)
May 04, 2020 14.70 14.83 14.70 14.79 724,024 +0.05(+0.34%)
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.