CINCINNATI BELL, Inc. (NY: CBB)
3.190 USD  -0.040 (-1.24%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.460 4.530 4.400 4.520 1,722,700 +0.12(+2.73%)
Mar 30, 2006 4.350 4.460 4.350 4.400 938,000 -0.01(-0.23%)
Mar 29, 2006 4.390 4.450 4.360 4.410 969,600 +0.02(+0.46%)
Mar 28, 2006 4.360 4.440 4.320 4.390 2,044,000 +0.03(+0.69%)
Mar 27, 2006 4.200 4.390 4.180 4.360 1,184,500 +0.06(+1.40%)
Mar 24, 2006 4.280 4.340 4.240 4.300 1,028,600 +0.01(+0.23%)
Mar 23, 2006 4.270 4.340 4.170 4.290 968,000 -0.01(-0.23%)
Mar 22, 2006 4.210 4.320 4.160 4.300 809,800 +0.03(+0.70%)
Mar 21, 2006 4.200 4.280 4.140 4.270 1,102,900 +0.00(+0.00%)
Mar 20, 2006 4.310 4.325 4.250 4.270 1,452,900 -0.06(-1.39%)
Mar 17, 2006 4.370 4.370 4.170 4.330 3,238,600 -0.03(-0.69%)
Mar 16, 2006 4.200 4.360 4.180 4.360 1,703,700 +0.14(+3.32%)
Mar 15, 2006 4.160 4.240 4.120 4.220 838,900 +0.02(+0.48%)
Mar 14, 2006 4.170 4.250 4.110 4.200 1,784,200 +0.03(+0.72%)
Mar 13, 2006 4.150 4.220 4.140 4.170 849,000 +0.01(+0.24%)
Mar 10, 2006 4.080 4.180 4.040 4.160 978,500 +0.07(+1.71%)
Mar 09, 2006 4.050 4.090 4.010 4.090 818,800 +0.06(+1.49%)
Mar 08, 2006 4.080 4.090 4.000 4.030 1,842,100 -0.05(-1.23%)
Mar 07, 2006 4.110 4.150 4.040 4.080 916,800 -0.01(-0.24%)
Mar 06, 2006 4.120 4.250 4.060 4.090 2,496,200 +0.03(+0.74%)
Mar 03, 2006 4.060 4.120 4.040 4.060 1,500,000 -0.01(-0.25%)
Mar 02, 2006 4.080 4.140 4.000 4.070 1,420,900 -0.06(-1.45%)
Mar 01, 2006 4.080 4.150 4.060 4.130 991,400 +0.04(+0.98%)
Feb 28, 2006 4.180 4.200 4.070 4.090 919,400 -0.09(-2.15%)
Feb 27, 2006 4.150 4.220 4.150 4.180 836,800 -0.06(-1.42%)
Feb 24, 2006 4.160 4.240 4.150 4.240 633,500 +0.03(+0.71%)
Feb 23, 2006 4.150 4.250 4.120 4.210 1,070,000 +0.01(+0.24%)
Feb 22, 2006 4.160 4.240 4.110 4.200 874,300 +0.05(+1.20%)
Feb 21, 2006 4.170 4.230 4.050 4.150 1,066,300 -0.07(-1.66%)
Feb 17, 2006 4.050 4.260 4.030 4.220 2,768,200 -0.03(-0.71%)
Feb 16, 2006 4.250 4.260 4.080 4.250 2,012,500 +0.00(+0.00%)
Feb 15, 2006 4.140 4.250 4.080 4.250 2,699,700 +0.13(+3.16%)
Feb 14, 2006 4.000 4.190 3.841 4.120 4,528,100 +0.13(+3.26%)
Feb 13, 2006 3.880 4.010 3.850 3.990 6,091,100 +0.23(+6.12%)
Feb 10, 2006 3.460 3.760 3.410 3.760 2,325,600 +0.30(+8.67%)
Feb 09, 2006 3.440 3.540 3.430 3.460 789,200 +0.01(+0.29%)
Feb 08, 2006 3.490 3.500 3.300 3.450 892,400 -0.03(-0.86%)
Feb 07, 2006 3.550 3.590 3.210 3.480 2,198,600 -0.10(-2.79%)
Feb 06, 2006 3.600 3.630 3.550 3.580 989,600 -0.04(-1.10%)
Feb 03, 2006 3.630 3.660 3.600 3.620 1,321,300 -0.02(-0.55%)
Feb 02, 2006 3.580 3.650 3.560 3.640 1,710,100 +0.03(+0.83%)
Feb 01, 2006 3.490 3.620 3.470 3.610 2,255,500 +0.11(+3.14%)
Jan 31, 2006 3.460 3.520 3.440 3.500 1,400,600 +0.03(+0.86%)
Jan 30, 2006 3.420 3.520 3.400 3.470 1,156,200 -0.01(-0.29%)
Jan 27, 2006 3.530 3.540 3.440 3.480 1,968,600 -0.05(-1.42%)
Jan 26, 2006 3.560 3.590 3.520 3.530 989,900 -0.03(-0.84%)
Jan 25, 2006 3.610 3.620 3.530 3.560 742,100 -0.03(-0.84%)
Jan 24, 2006 3.570 3.610 3.540 3.590 967,600 +0.02(+0.56%)
Jan 23, 2006 3.600 3.620 3.540 3.570 966,900 +0.03(+0.85%)
Jan 20, 2006 3.580 3.580 3.510 3.540 905,400 -0.02(-0.56%)
Jan 19, 2006 3.590 3.590 3.510 3.560 889,000 -0.01(-0.28%)
Jan 18, 2006 3.540 3.600 3.500 3.570 971,800 -0.05(-1.38%)
Jan 17, 2006 3.680 3.690 3.580 3.620 880,300 -0.08(-2.16%)
Jan 13, 2006 3.670 3.780 3.650 3.700 2,374,700 +0.08(+2.21%)
Jan 12, 2006 3.680 3.700 3.610 3.620 960,000 -0.08(-2.16%)
Jan 11, 2006 3.660 3.700 3.630 3.700 807,600 +0.05(+1.37%)
Jan 10, 2006 3.640 3.680 3.570 3.650 2,903,500 -0.03(-0.82%)
Jan 09, 2006 3.760 3.800 3.640 3.680 1,407,600 -0.11(-2.90%)
Jan 06, 2006 4.000 4.000 3.770 3.790 2,910,000 +0.01(+0.26%)
Jan 05, 2006 3.980 4.000 3.780 3.780 5,014,200 +0.07(+1.89%)
Jan 04, 2006 3.710 3.740 3.600 3.710 4,296,600 +0.24(+6.92%)
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