CINCINNATI BELL, Inc. (NY: CBB)
3.880 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.490 3.520 3.400 3.410 1,245,042 -0.09(-2.57%)
Mar 30, 2010 3.570 3.580 3.450 3.500 1,363,186 -0.05(-1.41%)
Mar 29, 2010 3.440 3.620 3.410 3.550 1,489,129 +0.10(+2.90%)
Mar 26, 2010 3.430 3.460 3.390 3.450 1,227,386 +0.04(+1.17%)
Mar 25, 2010 3.440 3.500 3.390 3.410 2,502,024 +0.00(+0.00%)
Mar 24, 2010 3.440 3.470 3.370 3.410 670,692 -0.06(-1.73%)
Mar 23, 2010 3.400 3.480 3.350 3.470 1,481,198 +0.06(+1.76%)
Mar 22, 2010 3.380 3.430 3.330 3.410 898,572 +0.00(+0.00%)
Mar 19, 2010 3.250 3.410 3.240 3.410 3,191,545 +0.16(+4.92%)
Mar 18, 2010 3.220 3.260 3.200 3.250 891,923 +0.04(+1.25%)
Mar 17, 2010 3.230 3.250 3.200 3.210 925,361 -0.02(-0.62%)
Mar 16, 2010 3.220 3.250 3.190 3.230 667,739 +0.01(+0.31%)
Mar 15, 2010 3.200 3.240 3.200 3.220 1,433,128 +0.04(+1.26%)
Mar 12, 2010 3.160 3.190 3.060 3.180 1,367,146 +0.02(+0.63%)
Mar 11, 2010 3.160 3.160 3.080 3.160 1,519,470 +0.01(+0.32%)
Mar 10, 2010 3.190 3.230 3.140 3.150 1,177,742 -0.04(-1.25%)
Mar 09, 2010 3.130 3.240 3.110 3.190 1,296,831 +0.08(+2.57%)
Mar 08, 2010 3.210 3.220 3.100 3.110 1,646,457 -0.10(-3.12%)
Mar 05, 2010 3.160 3.220 3.110 3.210 1,308,502 +0.08(+2.56%)
Mar 04, 2010 3.080 3.160 3.030 3.130 1,143,485 +0.01(+0.32%)
Mar 03, 2010 3.110 3.200 3.080 3.120 1,599,342 +0.03(+0.97%)
Mar 02, 2010 3.090 3.100 3.010 3.090 1,569,114 +0.01(+0.32%)
Mar 01, 2010 2.970 3.100 2.940 3.080 1,420,080 +0.12(+4.05%)
Feb 26, 2010 2.950 2.970 2.890 2.960 1,973,467 +0.00(+0.00%)
Feb 25, 2010 2.940 2.970 2.920 2.960 1,343,746 -0.03(-1.00%)
Feb 24, 2010 3.000 3.040 2.940 2.990 1,046,262 -0.06(-1.97%)
Feb 23, 2010 3.070 3.100 3.010 3.050 1,249,255 -0.04(-1.29%)
Feb 22, 2010 3.120 3.140 3.060 3.090 630,445 -0.04(-1.28%)
Feb 19, 2010 3.130 3.140 3.060 3.130 692,117 +0.00(+0.00%)
Feb 18, 2010 3.060 3.140 3.030 3.130 735,395 +0.08(+2.62%)
Feb 17, 2010 3.130 3.140 3.010 3.050 1,143,655 -0.05(-1.61%)
Feb 16, 2010 3.130 3.140 3.060 3.100 1,118,499 +0.04(+1.31%)
Feb 12, 2010 3.060 3.060 3.060 0 +0.18(+6.25%)
Feb 11, 2010 2.790 2.955 2.720 2.880 2,095,606 +0.08(+2.86%)
Feb 10, 2010 2.750 3.020 2.750 2.800 1,066,126 +0.03(+1.08%)
Feb 09, 2010 2.760 2.770 2.730 2.770 758,523 +0.04(+1.47%)
Feb 08, 2010 2.770 2.830 2.730 2.730 732,378 -0.02(-0.73%)
Feb 05, 2010 2.830 2.830 2.720 2.750 1,281,790 -0.08(-2.83%)
Feb 04, 2010 2.890 2.900 2.800 2.830 1,070,377 -0.08(-2.75%)
Feb 03, 2010 2.950 2.950 2.840 2.910 960,293 -0.06(-2.02%)
Feb 02, 2010 2.900 3.025 2.870 2.970 1,698,439 +0.07(+2.41%)
Feb 01, 2010 2.920 2.960 2.880 2.900 765,619 -0.01(-0.34%)
Jan 29, 2010 2.960 3.040 2.900 2.910 792,265 -0.04(-1.36%)
Jan 28, 2010 3.050 3.050 2.880 2.950 807,308 -0.03(-1.01%)
Jan 27, 2010 2.920 3.010 2.910 2.980 695,531 +0.03(+1.02%)
Jan 26, 2010 3.030 3.050 2.930 2.950 798,663 -0.09(-2.96%)
Jan 25, 2010 3.080 3.090 3.000 3.040 625,257 -0.03(-0.98%)
Jan 22, 2010 3.080 3.110 3.010 3.070 960,698 -0.02(-0.65%)
Jan 21, 2010 3.230 3.230 3.090 3.090 1,280,609 -0.13(-4.04%)
Jan 20, 2010 3.340 3.350 3.200 3.220 1,293,678 -0.15(-4.45%)
Jan 19, 2010 3.340 3.400 3.270 3.370 839,464 +0.06(+1.81%)
Jan 15, 2010 3.310 3.310 3.310 0 -0.02(-0.60%)
Jan 14, 2010 3.290 3.380 3.290 3.330 660,078 +0.02(+0.60%)
Jan 13, 2010 3.410 3.410 3.250 3.310 1,096,535 -0.09(-2.65%)
Jan 12, 2010 3.470 3.470 3.320 3.400 781,748 -0.09(-2.58%)
Jan 11, 2010 3.480 3.530 3.410 3.490 714,925 +0.01(+0.29%)
Jan 08, 2010 3.500 3.520 3.440 3.480 431,367 -0.03(-0.85%)
Jan 07, 2010 3.500 3.590 3.485 3.510 1,136,499 -0.03(-0.85%)
Jan 06, 2010 3.610 3.620 3.520 3.540 814,595 -0.08(-2.21%)
Jan 05, 2010 3.510 3.650 3.480 3.620 959,314 +0.10(+2.84%)
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