CINCINNATI BELL, Inc. (NY: CBB)
3.190 USD  -0.040 (-1.24%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.460 3.490 3.360 3.370 901,427 -0.09(-2.60%)
Apr 29, 2010 3.410 3.490 3.380 3.460 1,121,395 +0.06(+1.76%)
Apr 28, 2010 3.370 3.415 3.320 3.400 1,513,174 +0.04(+1.19%)
Apr 27, 2010 3.330 3.420 3.305 3.360 1,029,014 -0.02(-0.59%)
Apr 26, 2010 3.420 3.450 3.330 3.380 639,604 -0.03(-0.88%)
Apr 23, 2010 3.330 3.420 3.290 3.410 786,512 +0.09(+2.71%)
Apr 22, 2010 3.210 3.330 3.110 3.320 1,427,751 +0.07(+2.15%)
Apr 21, 2010 3.240 3.360 3.185 3.250 1,876,747 -0.03(-0.91%)
Apr 20, 2010 3.210 3.340 3.200 3.280 861,313 +0.09(+2.82%)
Apr 19, 2010 3.170 3.220 3.130 3.190 2,364,381 +0.01(+0.31%)
Apr 16, 2010 3.280 3.280 3.100 3.180 2,185,403 -0.12(-3.64%)
Apr 15, 2010 3.340 3.360 3.290 3.300 882,417 -0.05(-1.49%)
Apr 14, 2010 3.340 3.400 3.310 3.350 1,116,956 -0.03(-0.89%)
Apr 13, 2010 3.395 3.400 3.330 3.380 712,572 -0.02(-0.59%)
Apr 12, 2010 3.410 3.430 3.350 3.400 1,127,991 +0.00(+0.00%)
Apr 09, 2010 3.340 3.400 3.300 3.400 1,028,217 +0.07(+2.10%)
Apr 08, 2010 3.340 3.360 3.270 3.330 915,134 -0.03(-0.89%)
Apr 07, 2010 3.390 3.390 3.300 3.360 882,159 -0.01(-0.30%)
Apr 06, 2010 3.430 3.470 3.340 3.370 944,187 -0.09(-2.60%)
Apr 05, 2010 3.430 3.500 3.410 3.460 500,249 +0.05(+1.47%)
Apr 01, 2010 3.410 3.410 3.410 0 +0.00(+0.00%)
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%)
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