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 (%)
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%)
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.