CINCINNATI BELL, Inc. (NY: CBB)
3.400 USD  -0.020 (-0.58%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.560 3.560 3.560 0 +0.09(+2.59%)
Dec 30, 2013 3.620 3.620 3.460 3.470 977,383 -0.16(-4.41%)
Dec 27, 2013 3.600 3.650 3.510 3.630 1,057,797 +0.06(+1.68%)
Dec 26, 2013 3.510 3.640 3.510 3.570 1,109,798 +0.06(+1.71%)
Dec 24, 2013 3.450 3.535 3.430 3.510 854,289 -0.10(-2.77%)
Dec 23, 2013 3.600 3.650 3.550 3.610 1,057,329 +0.01(+0.28%)
Dec 20, 2013 3.480 3.620 3.440 3.600 3,002,785 +0.14(+4.05%)
Dec 19, 2013 3.480 3.500 3.420 3.460 721,293 -0.03(-0.86%)
Dec 18, 2013 3.460 3.515 3.410 3.490 1,268,459 +0.02(+0.58%)
Dec 17, 2013 3.440 3.480 3.380 3.470 960,930 +0.04(+1.17%)
Dec 16, 2013 3.340 3.470 3.320 3.430 2,122,708 +0.10(+3.00%)
Dec 13, 2013 3.280 3.340 3.240 3.330 1,621,511 +0.05(+1.52%)
Dec 12, 2013 3.270 3.325 3.185 3.280 1,040,143 +0.01(+0.31%)
Dec 11, 2013 3.300 3.355 3.210 3.270 1,507,624 -0.04(-1.21%)
Dec 10, 2013 3.330 3.350 3.295 3.310 855,452 -0.03(-0.90%)
Dec 09, 2013 3.330 3.350 3.270 3.340 1,277,478 -0.02(-0.60%)
Dec 06, 2013 3.300 3.380 3.270 3.360 1,669,833 +0.09(+2.75%)
Dec 05, 2013 3.190 3.290 3.140 3.270 1,086,014 +0.07(+2.19%)
Dec 04, 2013 3.080 3.240 3.080 3.200 1,708,688 +0.10(+3.23%)
Dec 03, 2013 3.085 3.120 3.070 3.100 891,059 +0.03(+0.98%)
Dec 02, 2013 3.230 3.230 3.050 3.070 2,162,613 -0.13(-4.06%)
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%)
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