CINCINNATI BELL, Inc. (NY: CBB)
3.950 USD  -0.010 (-0.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.640 3.800 3.610 3.800 1,216,515 +0.14(+3.83%)
Apr 27, 2012 3.740 3.740 3.640 3.660 919,671 -0.06(-1.61%)
Apr 26, 2012 3.650 3.750 3.650 3.720 983,969 +0.07(+1.92%)
Apr 25, 2012 3.650 3.680 3.610 3.650 585,095 +0.05(+1.39%)
Apr 24, 2012 3.550 3.620 3.550 3.600 746,937 +0.05(+1.41%)
Apr 23, 2012 3.530 3.570 3.480 3.550 1,148,848 -0.05(-1.39%)
Apr 20, 2012 3.680 3.750 3.570 3.600 1,041,082 -0.05(-1.37%)
Apr 19, 2012 3.740 3.800 3.600 3.650 1,470,942 -0.07(-1.88%)
Apr 18, 2012 3.680 3.770 3.630 3.720 1,961,357 +0.03(+0.81%)
Apr 17, 2012 3.710 3.740 3.670 3.690 1,243,910 +0.03(+0.82%)
Apr 16, 2012 3.720 3.730 3.660 3.660 1,004,423 -0.04(-1.08%)
Apr 13, 2012 3.770 3.810 3.690 3.700 1,169,917 -0.07(-1.86%)
Apr 12, 2012 3.900 3.910 3.760 3.770 1,597,118 -0.11(-2.84%)
Apr 11, 2012 3.840 3.880 3.820 3.880 921,481 +0.09(+2.37%)
Apr 10, 2012 3.930 3.990 3.770 3.790 1,668,023 -0.13(-3.32%)
Apr 09, 2012 3.940 3.960 3.870 3.920 739,650 -0.10(-2.49%)
Apr 05, 2012 3.930 4.030 3.910 4.020 839,561 +0.09(+2.29%)
Apr 04, 2012 4.030 4.040 3.920 3.930 858,201 -0.13(-3.20%)
Apr 03, 2012 4.080 4.140 4.000 4.060 1,202,143 -0.01(-0.25%)
Apr 02, 2012 4.020 4.080 4.010 4.070 1,081,469 +0.05(+1.24%)
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%)
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