CINCINNATI BELL, Inc. (NY: CBB)
3.420 USD  +0.080 (+2.40%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.180 3.205 3.160 3.200 367,604 +0.04(+1.27%)
Nov 27, 2013 3.190 3.200 3.140 3.160 1,140,688 -0.03(-0.94%)
Nov 26, 2013 3.140 3.190 3.110 3.190 1,115,933 +0.05(+1.59%)
Nov 25, 2013 3.090 3.180 3.090 3.140 1,097,279 +0.04(+1.29%)
Nov 22, 2013 3.160 3.170 3.090 3.100 1,146,327 -0.05(-1.59%)
Nov 21, 2013 3.150 3.160 3.100 3.150 1,013,025 +0.03(+0.96%)
Nov 20, 2013 3.150 3.210 3.090 3.120 2,145,259 -0.03(-0.95%)
Nov 19, 2013 3.160 3.180 3.095 3.150 1,089,094 -0.02(-0.63%)
Nov 18, 2013 3.160 3.200 3.150 3.170 730,674 +0.03(+0.96%)
Nov 15, 2013 3.140 3.180 3.120 3.140 543,507 +0.00(+0.00%)
Nov 14, 2013 3.190 3.200 3.111 3.140 1,100,435 -0.04(-1.26%)
Nov 12, 2013 3.210 3.240 3.170 3.180 1,056,283 -0.03(-0.93%)
Nov 11, 2013 3.220 3.250 3.160 3.210 993,076 -0.03(-0.93%)
Nov 08, 2013 3.220 3.250 3.130 3.240 1,930,101 +0.02(+0.62%)
Nov 07, 2013 2.990 3.240 2.920 3.220 3,745,606 +0.39(+13.78%)
Nov 06, 2013 2.930 2.930 2.830 2.830 753,057 -0.09(-3.08%)
Nov 05, 2013 2.960 2.990 2.910 2.920 892,588 -0.05(-1.68%)
Nov 04, 2013 2.840 2.970 2.840 2.970 1,034,593 +0.13(+4.58%)
Nov 01, 2013 2.840 2.900 2.800 2.840 1,842,241 -0.02(-0.70%)
Oct 31, 2013 2.960 3.000 2.860 2.860 1,116,942 -0.11(-3.70%)
Oct 30, 2013 3.050 3.060 2.950 2.970 1,267,074 -0.06(-1.98%)
Oct 29, 2013 3.160 3.160 3.030 3.030 1,160,652 -0.12(-3.81%)
Oct 28, 2013 3.170 3.170 3.085 3.150 779,330 -0.02(-0.63%)
Oct 25, 2013 3.160 3.170 3.100 3.170 903,327 +0.01(+0.32%)
Oct 24, 2013 3.140 3.170 3.050 3.160 1,900,653 +0.03(+0.96%)
Oct 23, 2013 3.040 3.150 3.010 3.130 2,006,035 +0.07(+2.29%)
Oct 22, 2013 3.050 3.060 2.950 3.060 1,484,781 +0.02(+0.66%)
Oct 21, 2013 3.040 3.080 3.000 3.040 1,755,457 +0.00(+0.00%)
Oct 18, 2013 2.960 3.090 2.930 3.040 2,037,659 +0.10(+3.40%)
Oct 17, 2013 2.830 2.950 2.830 2.940 1,104,582 +0.09(+3.16%)
Oct 16, 2013 2.890 2.930 2.830 2.850 1,340,054 -0.01(-0.35%)
Oct 15, 2013 2.740 2.910 2.720 2.860 1,757,684 +0.11(+4.00%)
Oct 14, 2013 2.670 2.760 2.670 2.750 1,331,498 +0.04(+1.48%)
Oct 11, 2013 2.680 2.740 2.680 2.710 1,049,830 +0.03(+1.12%)
Oct 10, 2013 2.660 2.700 2.640 2.680 1,754,337 +0.05(+1.90%)
Oct 09, 2013 2.680 2.685 2.620 2.630 1,425,462 -0.03(-1.13%)
Oct 08, 2013 2.670 2.700 2.650 2.660 1,909,765 +0.00(+0.00%)
Oct 07, 2013 2.710 2.720 2.650 2.660 1,160,132 -0.05(-1.85%)
Oct 04, 2013 2.710 2.730 2.700 2.710 804,084 +0.01(+0.37%)
Oct 03, 2013 2.750 2.770 2.700 2.700 781,793 -0.08(-2.88%)
Oct 02, 2013 2.770 2.840 2.750 2.780 719,889 +0.00(+0.00%)
Oct 01, 2013 2.710 2.795 2.700 2.780 1,552,505 +0.06(+2.21%)
Sep 30, 2013 2.740 2.740 2.640 2.720 1,679,864 -0.04(-1.45%)
Sep 27, 2013 2.790 2.820 2.760 2.760 646,742 -0.03(-1.08%)
Sep 26, 2013 2.800 2.850 2.770 2.790 919,329 +0.00(+0.00%)
Sep 25, 2013 2.890 2.880 2.780 2.790 2,085,376 -0.09(-3.12%)
Sep 24, 2013 2.930 2.940 2.870 2.880 1,143,943 -0.05(-1.71%)
Sep 23, 2013 2.960 2.960 2.870 2.930 1,478,046 -0.02(-0.68%)
Sep 20, 2013 3.010 3.018 2.880 2.950 2,839,876 -0.04(-1.34%)
Sep 19, 2013 3.050 3.050 2.960 2.990 995,119 -0.04(-1.32%)
Sep 18, 2013 3.000 3.050 2.940 3.030 1,039,178 +0.02(+0.66%)
Sep 17, 2013 2.990 3.010 2.990 3.010 551,860 +0.03(+1.01%)
Sep 16, 2013 3.040 3.050 2.915 2.980 1,519,694 -0.01(-0.33%)
Sep 13, 2013 3.070 3.070 2.980 2.990 856,008 -0.07(-2.29%)
Sep 12, 2013 3.070 3.090 3.020 3.060 920,849 -0.02(-0.65%)
Sep 11, 2013 3.090 3.100 3.070 3.080 406,146 -0.01(-0.32%)
Sep 10, 2013 3.060 3.120 3.050 3.090 794,459 +0.03(+0.98%)
Sep 09, 2013 3.020 3.060 3.010 3.060 588,141 +0.03(+0.99%)
Sep 06, 2013 3.020 3.070 2.980 3.030 661,778 +0.03(+1.00%)
Sep 05, 2013 3.000 3.040 2.920 3.000 1,179,766 +0.00(+0.00%)
Sep 04, 2013 3.000 3.040 2.980 3.000 794,243 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here