CINCINNATI BELL, Inc. (NY: CBB)
3.450 USD  +0.060 (+1.77%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 2.920 3.100 2.920 2.990 2,487,153 +0.08(+2.75%)
Apr 28, 2011 2.850 2.920 2.800 2.910 1,109,076 +0.04(+1.39%)
Apr 27, 2011 2.720 2.960 2.710 2.870 2,611,853 +0.16(+5.90%)
Apr 26, 2011 2.690 2.720 2.690 2.710 633,204 +0.02(+0.74%)
Apr 25, 2011 2.750 2.760 2.690 2.690 495,695 -0.03(-1.10%)
Apr 21, 2011 2.740 2.740 2.670 2.720 669,461 +0.00(+0.00%)
Apr 20, 2011 2.730 2.760 2.690 2.720 578,203 +0.02(+0.74%)
Apr 19, 2011 2.690 2.730 2.680 2.700 1,201,087 +0.01(+0.37%)
Apr 18, 2011 2.660 2.720 2.630 2.690 1,006,703 -0.02(-0.74%)
Apr 15, 2011 2.750 2.750 2.690 2.710 1,192,052 -0.07(-2.52%)
Apr 14, 2011 2.630 2.780 2.630 2.780 817,999 +0.14(+5.30%)
Apr 13, 2011 2.690 2.720 2.630 2.640 667,711 -0.04(-1.49%)
Apr 12, 2011 2.730 2.760 2.680 2.680 496,535 -0.07(-2.55%)
Apr 11, 2011 2.710 2.780 2.700 2.750 476,510 +0.01(+0.36%)
Apr 08, 2011 2.770 2.800 2.720 2.740 571,061 +0.00(+0.00%)
Apr 07, 2011 2.720 2.760 2.700 2.740 948,763 +0.03(+1.11%)
Apr 06, 2011 2.780 2.800 2.710 2.710 542,562 -0.06(-2.17%)
Apr 05, 2011 2.710 2.800 2.710 2.770 318,225 +0.04(+1.47%)
Apr 04, 2011 2.800 2.840 2.710 2.730 545,403 -0.08(-2.85%)
Apr 01, 2011 2.710 2.880 2.700 2.810 2,495,340 +0.13(+4.85%)
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%)
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