CINCINNATI BELL, Inc. (NY: CBB)
3.630 USD  +0.210 (+6.14%)
Streaming Delayed Price  /  Updated: 3:32 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.200 4.200 3.950 3.950 973,600 -0.23(-5.50%)
Apr 29, 2004 4.070 4.230 4.000 4.180 2,056,500 +0.18(+4.50%)
Apr 28, 2004 4.150 4.180 3.910 4.000 1,540,600 -0.18(-4.31%)
Apr 27, 2004 4.210 4.330 4.180 4.180 1,037,200 -0.03(-0.71%)
Apr 26, 2004 4.320 4.450 4.200 4.210 911,100 -0.03(-0.71%)
Apr 23, 2004 4.310 4.320 4.170 4.240 964,400 -0.10(-2.30%)
Apr 22, 2004 4.200 4.340 4.150 4.340 835,300 +0.14(+3.33%)
Apr 21, 2004 4.190 4.240 4.160 4.200 963,000 -0.02(-0.47%)
Apr 20, 2004 4.250 4.300 4.190 4.220 1,242,200 +0.01(+0.24%)
Apr 19, 2004 4.190 4.280 4.140 4.210 1,031,700 +0.01(+0.24%)
Apr 16, 2004 4.320 4.350 4.170 4.200 1,765,500 -0.18(-4.11%)
Apr 15, 2004 4.490 4.490 4.300 4.380 1,320,500 -0.11(-2.45%)
Apr 14, 2004 4.250 4.510 4.180 4.490 3,314,200 +0.28(+6.65%)
Apr 13, 2004 4.200 4.270 4.180 4.210 3,465,200 +0.01(+0.24%)
Apr 12, 2004 4.080 4.230 4.080 4.200 1,131,800 +0.13(+3.19%)
Apr 08, 2004 4.040 4.140 3.960 4.070 1,203,800 +0.13(+3.30%)
Apr 07, 2004 4.050 4.090 3.920 3.940 1,783,400 -0.14(-3.43%)
Apr 06, 2004 4.120 4.170 4.050 4.080 2,143,000 -0.05(-1.21%)
Apr 05, 2004 4.150 4.220 4.110 4.130 1,498,000 -0.02(-0.48%)
Apr 02, 2004 4.200 4.270 4.110 4.150 1,192,200 +0.05(+1.22%)
Apr 01, 2004 4.060 4.130 4.020 4.100 2,253,800 +0.03(+0.74%)
Mar 31, 2004 4.040 4.120 3.980 4.070 2,172,900 -0.01(-0.25%)
Mar 30, 2004 4.060 4.150 4.030 4.080 1,704,300 +0.02(+0.49%)
Mar 29, 2004 4.200 4.200 4.050 4.060 2,194,100 -0.04(-0.98%)
Mar 26, 2004 4.000 4.140 3.990 4.100 2,498,400 +0.10(+2.50%)
Mar 25, 2004 3.900 4.180 3.850 4.000 4,373,600 -0.06(-1.48%)
Mar 24, 2004 4.220 4.340 4.000 4.060 2,668,900 -0.11(-2.64%)
Mar 23, 2004 4.750 4.860 4.170 4.170 7,252,800 -0.83(-16.60%)
Mar 22, 2004 5.060 5.070 4.980 5.000 942,800 -0.07(-1.38%)
Mar 19, 2004 5.120 5.170 5.060 5.070 1,142,400 -0.06(-1.17%)
Mar 18, 2004 5.060 5.190 5.060 5.130 972,900 -0.02(-0.39%)
Mar 17, 2004 5.050 5.220 5.040 5.150 1,056,400 +0.09(+1.78%)
Mar 16, 2004 5.100 5.260 5.010 5.060 1,298,300 -0.03(-0.59%)
Mar 15, 2004 5.100 5.190 5.060 5.090 1,395,900 -0.24(-4.50%)
Mar 12, 2004 5.200 5.330 5.080 5.330 1,478,400 +0.32(+6.39%)
Mar 11, 2004 5.070 5.130 4.940 5.010 1,275,500 -0.01(-0.20%)
Mar 10, 2004 5.110 5.230 4.990 5.020 929,400 -0.12(-2.33%)
Mar 09, 2004 5.250 5.290 5.090 5.140 931,600 -0.12(-2.28%)
Mar 08, 2004 5.230 5.340 5.230 5.260 809,100 +0.02(+0.38%)
Mar 05, 2004 5.150 5.320 5.150 5.240 391,800 -0.05(-0.95%)
Mar 04, 2004 5.150 5.310 5.130 5.290 634,800 +0.09(+1.73%)
Mar 03, 2004 5.100 5.200 5.070 5.200 654,400 +0.13(+2.56%)
Mar 02, 2004 5.280 5.300 5.040 5.070 1,969,200 -0.23(-4.34%)
Mar 01, 2004 5.200 5.330 5.130 5.300 763,500 +0.15(+2.91%)
Feb 27, 2004 5.280 5.290 5.050 5.150 1,320,800 -0.18(-3.38%)
Feb 26, 2004 4.970 5.350 4.970 5.330 1,142,300 +0.15(+2.90%)
Feb 25, 2004 5.210 5.230 5.070 5.180 1,194,600 -0.02(-0.38%)
Feb 24, 2004 5.240 5.290 5.180 5.200 1,696,800 +0.00(+0.00%)
Feb 23, 2004 5.350 5.400 5.150 5.200 1,862,800 -0.27(-4.94%)
Feb 20, 2004 5.500 5.530 5.350 5.470 1,543,100 -0.05(-0.91%)
Feb 19, 2004 5.390 5.720 5.390 5.520 1,757,800 +0.13(+2.41%)
Feb 18, 2004 5.390 5.450 5.270 5.390 1,817,200 -0.11(-2.00%)
Feb 17, 2004 5.500 5.630 5.310 5.500 1,813,500 +0.20(+3.77%)
Feb 13, 2004 5.430 5.520 5.260 5.300 1,225,700 -0.19(-3.46%)
Feb 12, 2004 5.490 5.640 5.480 5.490 2,321,000 -0.22(-3.85%)
Feb 11, 2004 5.600 5.730 5.470 5.710 1,348,300 +0.09(+1.60%)
Feb 10, 2004 5.550 5.620 5.450 5.620 464,300 +0.07(+1.26%)
Feb 09, 2004 5.640 5.730 5.520 5.550 681,600 -0.08(-1.42%)
Feb 06, 2004 5.470 5.700 5.470 5.630 946,800 +0.04(+0.72%)
Feb 05, 2004 5.400 5.590 5.260 5.590 693,200 +0.35(+6.68%)
Feb 04, 2004 5.500 5.580 5.240 5.240 1,215,000 -0.32(-5.76%)
Feb 03, 2004 5.500 5.680 5.420 5.560 634,500 +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