CINCINNATI BELL, Inc. (NY: CBB)
3.670 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.300 4.300 4.090 4.200 2,397,100 -0.10(-2.33%)
Apr 27, 2006 4.350 4.390 4.290 4.300 945,100 -0.08(-1.83%)
Apr 26, 2006 4.440 4.490 4.360 4.380 562,700 -0.05(-1.13%)
Apr 25, 2006 4.360 4.430 4.350 4.430 945,500 +0.05(+1.14%)
Apr 24, 2006 4.360 4.405 4.320 4.380 851,900 +0.01(+0.23%)
Apr 21, 2006 4.490 4.490 4.300 4.370 914,000 -0.06(-1.35%)
Apr 20, 2006 4.340 4.440 4.330 4.430 865,700 +0.05(+1.14%)
Apr 19, 2006 4.410 4.450 4.330 4.380 715,900 -0.03(-0.68%)
Apr 18, 2006 4.260 4.430 4.230 4.410 1,429,600 +0.14(+3.28%)
Apr 17, 2006 4.210 4.270 4.100 4.270 976,500 -0.02(-0.47%)
Apr 13, 2006 4.260 4.320 4.200 4.290 676,600 +0.03(+0.70%)
Apr 12, 2006 4.200 4.280 4.190 4.260 1,295,700 +0.06(+1.43%)
Apr 11, 2006 4.200 4.350 4.200 4.200 1,266,900 -0.03(-0.71%)
Apr 10, 2006 4.300 4.340 4.210 4.230 1,640,200 -0.09(-2.08%)
Apr 07, 2006 4.400 4.410 4.280 4.320 1,371,000 -0.08(-1.82%)
Apr 06, 2006 4.330 4.400 4.270 4.400 1,258,200 +0.02(+0.46%)
Apr 05, 2006 4.420 4.480 4.340 4.380 1,257,900 -0.04(-0.90%)
Apr 04, 2006 4.440 4.490 4.400 4.420 1,182,900 -0.03(-0.67%)
Apr 03, 2006 4.430 4.510 4.410 4.450 1,106,300 -0.07(-1.55%)
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%)
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