CINCINNATI BELL, Inc. (NY: CBB)
3.490 USD  +0.080 (+2.35%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 2.590 2.730 2.570 2.680 2,158,133 +0.09(+3.47%)
Mar 30, 2011 2.570 2.610 2.540 2.590 2,163,076 +0.04(+1.57%)
Mar 29, 2011 2.570 2.620 2.490 2.550 1,027,641 -0.02(-0.78%)
Mar 28, 2011 2.650 2.650 2.560 2.570 1,103,151 -0.06(-2.28%)
Mar 25, 2011 2.660 2.700 2.620 2.630 966,060 -0.01(-0.38%)
Mar 24, 2011 2.760 2.760 2.630 2.640 1,365,242 -0.09(-3.30%)
Mar 23, 2011 2.600 2.730 2.580 2.730 1,143,889 +0.13(+5.00%)
Mar 22, 2011 2.570 2.660 2.540 2.600 981,494 +0.00(+0.00%)
Mar 21, 2011 2.700 2.710 2.570 2.600 1,732,588 -0.06(-2.26%)
Mar 18, 2011 2.520 2.660 2.480 2.660 3,352,615 +0.16(+6.40%)
Mar 17, 2011 2.500 2.580 2.450 2.500 2,193,368 +0.03(+1.21%)
Mar 16, 2011 2.520 2.530 2.420 2.470 2,220,476 -0.06(-2.37%)
Mar 15, 2011 2.540 2.620 2.520 2.530 1,385,878 -0.09(-3.44%)
Mar 14, 2011 2.550 2.650 2.510 2.620 2,328,184 +0.06(+2.34%)
Mar 11, 2011 2.510 2.610 2.470 2.560 1,889,882 +0.04(+1.59%)
Mar 10, 2011 2.500 2.530 2.450 2.520 1,473,957 +0.01(+0.40%)
Mar 09, 2011 2.540 2.540 2.500 2.510 1,269,845 -0.05(-1.95%)
Mar 08, 2011 2.520 2.560 2.500 2.560 965,074 +0.05(+1.99%)
Mar 07, 2011 2.620 2.640 2.500 2.510 2,369,946 -0.11(-4.20%)
Mar 04, 2011 2.580 2.620 2.540 2.620 2,924,467 +0.04(+1.55%)
Mar 03, 2011 2.600 2.610 2.520 2.580 1,878,573 +0.01(+0.39%)
Mar 02, 2011 2.550 2.620 2.510 2.570 1,331,825 +0.03(+1.18%)
Mar 01, 2011 2.660 2.670 2.540 2.540 1,532,337 -0.10(-3.79%)
Feb 28, 2011 2.570 2.640 2.570 2.640 1,748,308 +0.09(+3.53%)
Feb 25, 2011 2.550 2.590 2.540 2.550 2,042,711 +0.01(+0.39%)
Feb 24, 2011 2.540 2.580 2.540 2.540 1,646,473 +0.00(+0.00%)
Feb 23, 2011 2.580 2.630 2.530 2.540 1,688,778 -0.03(-1.17%)
Feb 22, 2011 2.710 2.720 2.550 2.570 2,351,369 -0.16(-5.86%)
Feb 18, 2011 2.760 2.790 2.720 2.730 1,440,598 -0.02(-0.73%)
Feb 17, 2011 2.780 2.800 2.740 2.750 4,158,769 -0.04(-1.43%)
Feb 16, 2011 3.060 3.060 2.730 2.790 5,788,037 -0.31(-10.00%)
Feb 15, 2011 3.120 3.130 3.080 3.100 1,264,248 +0.00(+0.00%)
Feb 14, 2011 3.110 3.140 3.080 3.100 751,923 -0.02(-0.64%)
Feb 11, 2011 3.100 3.120 3.060 3.120 822,254 +0.02(+0.65%)
Feb 10, 2011 3.050 3.170 3.010 3.100 688,476 +0.04(+1.31%)
Feb 09, 2011 3.100 3.110 3.010 3.060 1,053,186 -0.04(-1.29%)
Feb 08, 2011 3.110 3.130 3.070 3.100 1,326,453 +0.00(+0.00%)
Feb 07, 2011 3.010 3.150 2.980 3.100 1,446,618 +0.08(+2.65%)
Feb 04, 2011 2.920 3.060 2.920 3.020 1,933,520 +0.10(+3.42%)
Feb 03, 2011 2.920 2.930 2.870 2.920 681,629 -0.01(-0.34%)
Feb 02, 2011 2.880 2.930 2.845 2.930 1,116,662 +0.03(+1.03%)
Feb 01, 2011 2.860 2.900 2.800 2.900 979,571 +0.05(+1.75%)
Jan 31, 2011 2.850 2.880 2.810 2.850 1,294,624 +0.00(+0.00%)
Jan 28, 2011 2.850 2.980 2.840 2.850 2,732,595 -0.01(-0.35%)
Jan 27, 2011 2.850 2.890 2.820 2.860 1,225,704 -0.02(-0.69%)
Jan 26, 2011 2.700 2.900 2.700 2.880 2,731,977 +0.20(+7.46%)
Jan 25, 2011 2.670 2.720 2.645 2.680 1,082,060 -0.01(-0.37%)
Jan 24, 2011 2.580 2.700 2.580 2.690 1,217,035 +0.07(+2.67%)
Jan 21, 2011 2.670 2.710 2.600 2.620 1,118,809 -0.03(-1.13%)
Jan 20, 2011 2.680 2.700 2.630 2.650 874,563 -0.05(-1.85%)
Jan 19, 2011 2.730 2.760 2.680 2.700 1,352,378 -0.04(-1.46%)
Jan 18, 2011 2.740 2.790 2.730 2.740 824,237 -0.02(-0.72%)
Jan 14, 2011 2.750 2.850 2.740 2.760 892,010 +0.01(+0.36%)
Jan 13, 2011 2.730 2.800 2.730 2.750 631,169 +0.03(+1.10%)
Jan 12, 2011 2.710 2.790 2.708 2.720 825,725 +0.02(+0.74%)
Jan 11, 2011 2.690 2.710 2.650 2.700 1,528,400 +0.03(+1.12%)
Jan 10, 2011 2.770 2.770 2.650 2.670 2,508,327 -0.10(-3.61%)
Jan 07, 2011 2.840 2.850 2.710 2.770 1,620,031 -0.07(-2.46%)
Jan 06, 2011 2.900 2.940 2.800 2.840 1,946,554 -0.07(-2.41%)
Jan 05, 2011 2.840 2.910 2.800 2.910 1,719,159 +0.06(+2.11%)
Jan 04, 2011 2.890 2.910 2.830 2.850 3,198,901 -0.02(-0.70%)
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