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 (%)
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%)
May 01, 2020 14.65 14.90 14.65 14.74 1,518,400 +0.09(+0.61%)
Apr 30, 2020 14.71 14.77 14.65 14.65 1,140,354 -0.01(-0.07%)
Apr 29, 2020 14.67 14.75 14.66 14.66 1,116,691 -0.01(-0.07%)
Apr 28, 2020 14.74 14.75 14.63 14.67 1,472,463 +0.02(+0.14%)
Apr 27, 2020 14.75 14.78 14.62 14.65 1,522,329 -0.06(-0.41%)
Apr 24, 2020 14.82 14.87 14.63 14.71 1,152,200 -0.13(-0.88%)
Apr 23, 2020 14.75 14.90 14.70 14.84 1,100,534 +0.08(+0.54%)
Apr 22, 2020 14.75 14.77 14.52 14.76 904,666 +0.06(+0.41%)
Apr 21, 2020 14.70 14.78 14.63 14.70 1,331,761 -0.06(-0.41%)
Apr 20, 2020 14.72 14.81 14.63 14.76 1,113,936 +0.00(+0.00%)
Apr 17, 2020 14.77 14.91 14.66 14.76 1,002,900 -0.06(-0.40%)
Apr 16, 2020 14.79 14.83 14.68 14.82 430,502 +0.20(+1.37%)
Apr 15, 2020 14.60 14.89 14.57 14.62 976,791 -0.19(-1.28%)
Apr 14, 2020 14.63 14.81 14.58 14.81 945,060 +0.28(+1.93%)
Apr 13, 2020 14.72 14.72 14.46 14.53 873,363 -0.09(-0.62%)
Apr 09, 2020 14.75 14.85 14.60 14.62 1,247,900 -0.02(-0.14%)
Apr 08, 2020 14.70 14.79 14.56 14.64 835,622 +0.07(+0.48%)
Apr 07, 2020 14.87 14.95 14.54 14.57 748,460 -0.16(-1.09%)
Apr 06, 2020 14.80 14.95 14.61 14.73 599,773 +0.03(+0.20%)
Apr 03, 2020 14.60 14.75 14.44 14.70 569,900 +0.09(+0.62%)
Apr 02, 2020 14.51 14.65 14.51 14.61 619,170 +0.00(+0.00%)
Apr 01, 2020 14.50 14.65 14.39 14.61 642,554 -0.03(-0.20%)
Mar 31, 2020 14.62 14.85 14.60 14.64 684,235 -0.06(-0.41%)
Mar 30, 2020 14.76 14.84 14.49 14.70 308,304 -0.03(-0.20%)
Mar 27, 2020 14.50 14.82 14.50 14.73 627,000 +0.07(+0.48%)
Mar 26, 2020 14.58 14.84 14.38 14.66 643,526 +0.10(+0.69%)
Mar 25, 2020 14.25 14.81 14.09 14.56 1,019,782 +0.18(+1.25%)
Mar 24, 2020 13.92 14.63 13.65 14.38 700,044 +0.84(+6.20%)
Mar 23, 2020 13.59 14.05 13.50 13.54 934,916 -0.15(-1.10%)
Mar 20, 2020 13.17 14.00 13.11 13.69 1,292,800 +0.69(+5.31%)
Mar 19, 2020 12.51 13.76 12.45 13.00 1,081,696 +0.47(+3.75%)
Mar 18, 2020 13.46 13.84 11.66 12.53 1,558,376 -1.33(-9.60%)
Mar 17, 2020 14.00 14.08 13.02 13.86 1,367,139 -0.12(-0.86%)
Mar 16, 2020 14.05 14.50 13.46 13.98 1,696,342 -0.76(-5.16%)
Mar 13, 2020 14.68 14.88 14.58 14.74 1,627,000 +0.58(+4.10%)
Mar 12, 2020 14.31 14.75 13.51 14.16 1,146,897 -0.64(-4.32%)
Mar 11, 2020 14.77 15.02 14.53 14.80 967,295 -0.20(-1.33%)
Mar 10, 2020 14.88 15.06 14.68 15.00 1,413,761 +0.29(+1.97%)
Mar 09, 2020 14.89 14.90 14.50 14.71 2,306,185 -1.18(-7.43%)
Mar 06, 2020 15.76 16.05 15.52 15.89 1,065,000 +0.49(+3.18%)
Mar 05, 2020 15.04 15.58 15.00 15.40 1,169,415 +0.76(+5.19%)
Mar 04, 2020 14.77 14.97 14.58 14.64 612,911 +0.14(+0.97%)
Mar 03, 2020 14.66 14.93 14.11 14.50 1,369,005 -0.38(-2.55%)
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.