CINCINNATI BELL, Inc. (NY: CBB)
3.660 USD  -0.030 (-0.81%)
Streaming Delayed Price  /  Updated: 10:04 AM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.100 4.100 4.000 4.020 963,770 -0.03(-0.74%)
Mar 29, 2012 4.080 4.110 4.005 4.050 1,510,244 -0.08(-1.94%)
Mar 28, 2012 4.130 4.180 4.100 4.130 1,373,176 +0.00(+0.00%)
Mar 27, 2012 4.190 4.200 4.130 4.130 1,006,179 -0.05(-1.20%)
Mar 26, 2012 4.110 4.200 4.080 4.180 1,125,283 +0.09(+2.20%)
Mar 23, 2012 4.050 4.090 4.010 4.090 657,430 +0.04(+0.99%)
Mar 22, 2012 4.060 4.130 4.025 4.050 773,176 -0.06(-1.46%)
Mar 21, 2012 4.010 4.130 4.000 4.110 814,650 +0.10(+2.49%)
Mar 20, 2012 3.990 4.040 3.950 4.010 687,850 -0.03(-0.74%)
Mar 19, 2012 4.000 4.090 3.960 4.040 939,339 +0.02(+0.50%)
Mar 16, 2012 4.020 4.090 3.980 4.020 1,690,621 +0.02(+0.50%)
Mar 15, 2012 3.990 4.030 3.940 4.000 1,046,075 +0.01(+0.25%)
Mar 14, 2012 4.050 4.050 3.965 3.990 834,683 -0.07(-1.72%)
Mar 13, 2012 4.050 4.070 3.990 4.060 1,126,465 +0.03(+0.74%)
Mar 12, 2012 4.020 4.040 3.990 4.030 719,756 +0.00(+0.00%)
Mar 09, 2012 3.970 4.080 3.930 4.030 1,156,212 +0.05(+1.26%)
Mar 08, 2012 3.920 4.060 3.810 3.980 2,747,250 +0.05(+1.27%)
Mar 07, 2012 3.800 3.940 3.785 3.930 2,229,107 +0.14(+3.69%)
Mar 06, 2012 3.820 3.840 3.730 3.790 2,039,242 -0.08(-2.07%)
Mar 05, 2012 3.770 3.900 3.700 3.870 2,119,595 +0.11(+2.93%)
Mar 02, 2012 3.750 3.781 3.720 3.760 3,517,492 +0.04(+1.08%)
Mar 01, 2012 3.790 3.790 3.690 3.720 3,518,912 -0.03(-0.80%)
Feb 29, 2012 3.690 3.820 3.680 3.750 2,207,747 +0.09(+2.46%)
Feb 28, 2012 3.780 3.830 3.610 3.660 3,677,698 -0.14(-3.68%)
Feb 27, 2012 3.740 3.810 3.690 3.800 767,514 +0.02(+0.53%)
Feb 24, 2012 3.770 3.860 3.758 3.780 820,341 +0.00(+0.00%)
Feb 23, 2012 3.720 3.800 3.680 3.780 1,129,139 +0.06(+1.61%)
Feb 22, 2012 3.770 3.790 3.710 3.720 1,019,911 -0.03(-0.80%)
Feb 21, 2012 3.870 3.880 3.720 3.750 950,388 -0.13(-3.35%)
Feb 17, 2012 3.880 3.910 3.850 3.880 867,250 +0.01(+0.26%)
Feb 16, 2012 3.820 3.890 3.780 3.870 623,500 +0.03(+0.78%)
Feb 15, 2012 3.820 3.880 3.800 3.840 1,912,067 +0.05(+1.32%)
Feb 14, 2012 3.670 3.820 3.640 3.790 1,903,566 +0.07(+1.88%)
Feb 13, 2012 3.870 3.880 3.690 3.720 3,118,407 -0.13(-3.38%)
Feb 10, 2012 3.770 3.940 3.770 3.850 3,810,048 +0.17(+4.62%)
Feb 09, 2012 3.770 3.770 3.640 3.680 763,307 -0.06(-1.60%)
Feb 08, 2012 3.810 3.820 3.690 3.740 1,605,104 -0.05(-1.32%)
Feb 07, 2012 3.810 3.850 3.750 3.790 692,277 -0.01(-0.26%)
Feb 06, 2012 3.770 3.850 3.760 3.800 743,744 +0.00(+0.00%)
Feb 03, 2012 3.890 3.970 3.780 3.800 4,624,837 +0.10(+2.70%)
Feb 02, 2012 3.540 3.720 3.500 3.700 3,480,577 +0.17(+4.82%)
Feb 01, 2012 3.470 3.590 3.460 3.530 2,322,339 +0.08(+2.32%)
Jan 31, 2012 3.430 3.470 3.390 3.450 1,125,703 +0.05(+1.47%)
Jan 30, 2012 3.380 3.430 3.330 3.400 753,591 +0.00(+0.00%)
Jan 27, 2012 3.410 3.430 3.380 3.400 584,697 -0.03(-0.87%)
Jan 26, 2012 3.550 3.570 3.400 3.430 1,027,818 -0.10(-2.83%)
Jan 25, 2012 3.520 3.580 3.470 3.530 1,182,414 +0.02(+0.57%)
Jan 24, 2012 3.490 3.510 3.460 3.510 1,192,433 +0.01(+0.29%)
Jan 23, 2012 3.390 3.560 3.390 3.500 3,326,519 +0.11(+3.24%)
Jan 20, 2012 3.310 3.400 3.310 3.390 2,072,801 +0.07(+2.11%)
Jan 19, 2012 3.330 3.340 3.260 3.320 818,866 -0.01(-0.30%)
Jan 18, 2012 3.290 3.340 3.250 3.330 917,507 +0.05(+1.52%)
Jan 17, 2012 3.230 3.310 3.180 3.280 787,997 +0.06(+1.86%)
Jan 13, 2012 3.210 3.260 3.160 3.220 1,067,605 -0.03(-0.92%)
Jan 12, 2012 3.280 3.350 3.240 3.250 1,485,976 -0.03(-0.91%)
Jan 11, 2012 3.220 3.300 3.210 3.280 821,260 +0.03(+0.92%)
Jan 10, 2012 3.240 3.290 3.210 3.250 878,606 +0.04(+1.25%)
Jan 09, 2012 3.180 3.230 3.150 3.210 878,889 +0.05(+1.58%)
Jan 06, 2012 3.140 3.250 3.140 3.160 987,259 -0.06(-1.86%)
Jan 05, 2012 3.200 3.230 3.140 3.220 904,740 +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