CINCINNATI BELL, Inc. (NY: CBB)
3.720 USD  +0.050 (+1.36%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.250 4.260 4.160 4.250 887,800 +0.00(+0.00%)
Mar 30, 2005 4.100 4.260 4.050 4.250 936,600 +0.22(+5.46%)
Mar 29, 2005 4.180 4.230 4.000 4.030 956,600 -0.13(-3.12%)
Mar 28, 2005 4.080 4.290 4.070 4.160 958,200 +0.11(+2.72%)
Mar 24, 2005 4.130 4.170 4.050 4.050 1,091,700 +0.04(+1.00%)
Mar 23, 2005 4.100 4.110 4.010 4.010 376,700 -0.12(-2.91%)
Mar 22, 2005 4.140 4.230 4.120 4.130 778,100 -0.04(-0.96%)
Mar 21, 2005 4.180 4.190 4.100 4.170 467,200 -0.04(-0.95%)
Mar 18, 2005 4.300 4.300 4.150 4.210 1,639,400 -0.03(-0.71%)
Mar 17, 2005 4.230 4.280 4.150 4.240 500,600 -0.03(-0.70%)
Mar 16, 2005 4.230 4.320 4.160 4.270 645,000 +0.02(+0.47%)
Mar 15, 2005 4.400 4.400 4.240 4.250 643,400 -0.12(-2.75%)
Mar 14, 2005 4.300 4.370 4.250 4.370 532,800 +0.07(+1.63%)
Mar 11, 2005 4.240 4.300 4.130 4.300 594,500 +0.06(+1.42%)
Mar 10, 2005 4.200 4.300 4.170 4.240 608,600 +0.02(+0.47%)
Mar 09, 2005 4.300 4.310 4.160 4.220 898,300 -0.12(-2.76%)
Mar 08, 2005 4.200 4.340 4.160 4.340 1,279,000 +0.13(+3.09%)
Mar 07, 2005 4.340 4.400 4.170 4.210 693,900 -0.14(-3.22%)
Mar 04, 2005 4.390 4.450 4.340 4.350 392,500 -0.06(-1.36%)
Mar 03, 2005 4.400 4.440 4.290 4.410 467,200 +0.07(+1.61%)
Mar 02, 2005 4.330 4.450 4.320 4.340 382,800 -0.06(-1.36%)
Mar 01, 2005 4.320 4.430 4.310 4.400 688,800 +0.00(+0.00%)
Feb 28, 2005 4.500 4.500 4.310 4.400 613,400 -0.10(-2.22%)
Feb 25, 2005 4.420 4.520 4.320 4.500 536,400 +0.05(+1.12%)
Feb 24, 2005 4.280 4.450 4.200 4.450 706,000 +0.14(+3.25%)
Feb 23, 2005 4.310 4.360 4.170 4.310 914,900 +0.00(+0.00%)
Feb 22, 2005 4.350 4.480 4.300 4.310 605,800 -0.04(-0.92%)
Feb 18, 2005 4.430 4.460 4.350 4.350 587,200 -0.11(-2.47%)
Feb 17, 2005 4.750 4.750 4.400 4.460 1,662,800 -0.19(-4.09%)
Feb 16, 2005 4.530 4.750 4.410 4.650 1,290,600 +0.06(+1.31%)
Feb 15, 2005 4.400 4.660 4.320 4.590 2,181,700 +0.26(+6.00%)
Feb 14, 2005 4.370 4.390 4.270 4.330 575,900 -0.05(-1.14%)
Feb 11, 2005 4.240 4.440 4.220 4.380 932,600 +0.13(+3.06%)
Feb 10, 2005 4.270 4.370 4.240 4.250 818,200 +0.00(+0.00%)
Feb 09, 2005 4.400 4.450 4.100 4.250 897,400 -0.24(-5.35%)
Feb 08, 2005 4.430 4.520 4.360 4.490 405,900 +0.06(+1.35%)
Feb 07, 2005 4.450 4.530 4.340 4.430 590,800 +0.00(+0.00%)
Feb 04, 2005 4.310 4.430 4.310 4.430 497,800 +0.08(+1.84%)
Feb 03, 2005 4.260 4.380 4.260 4.350 1,089,800 +0.00(+0.00%)
Feb 02, 2005 4.380 4.430 4.260 4.350 1,111,300 +0.02(+0.46%)
Feb 01, 2005 4.270 4.390 4.270 4.330 685,800 +0.08(+1.88%)
Jan 31, 2005 4.400 4.520 4.210 4.250 1,539,100 -0.10(-2.30%)
Jan 28, 2005 4.230 4.380 4.210 4.350 1,443,700 +0.12(+2.84%)
Jan 27, 2005 4.610 4.610 4.230 4.230 3,127,000 -0.36(-7.84%)
Jan 26, 2005 4.480 4.600 4.400 4.590 1,990,000 +0.19(+4.32%)
Jan 25, 2005 4.410 4.520 4.320 4.400 761,100 -0.01(-0.23%)
Jan 24, 2005 4.570 4.630 4.410 4.410 2,626,600 -0.11(-2.43%)
Jan 21, 2005 4.710 4.710 4.470 4.520 3,107,100 -0.19(-4.03%)
Jan 20, 2005 4.400 4.880 4.340 4.710 2,549,400 +0.24(+5.37%)
Jan 19, 2005 4.490 4.550 4.300 4.470 2,251,100 -0.02(-0.45%)
Jan 18, 2005 4.330 4.650 4.300 4.490 5,001,500 +0.26(+6.15%)
Jan 14, 2005 4.100 4.230 4.080 4.230 1,173,800 +0.15(+3.68%)
Jan 13, 2005 4.120 4.155 4.030 4.080 1,387,000 -0.09(-2.16%)
Jan 12, 2005 4.180 4.210 4.100 4.170 1,609,300 -0.01(-0.24%)
Jan 11, 2005 4.100 4.240 4.100 4.180 1,655,800 +0.07(+1.70%)
Jan 10, 2005 3.960 4.180 3.950 4.110 1,494,300 +0.15(+3.79%)
Jan 07, 2005 3.960 4.090 3.940 3.960 2,047,400 +0.02(+0.51%)
Jan 06, 2005 4.000 4.050 3.930 3.940 1,724,600 -0.01(-0.25%)
Jan 05, 2005 4.170 4.240 3.950 3.950 1,578,800 -0.24(-5.73%)
Jan 04, 2005 4.050 4.240 4.050 4.190 2,384,500 +0.11(+2.70%)
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