CINCINNATI BELL, Inc. (NY: CBB)
3.370 USD  +0.020 (+0.60%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 2.740 2.740 2.640 2.720 1,679,864 -0.04(-1.45%)
Sep 27, 2013 2.790 2.820 2.760 2.760 646,742 -0.03(-1.08%)
Sep 26, 2013 2.800 2.850 2.770 2.790 919,329 +0.00(+0.00%)
Sep 25, 2013 2.890 2.880 2.780 2.790 2,085,376 -0.09(-3.12%)
Sep 24, 2013 2.930 2.940 2.870 2.880 1,143,943 -0.05(-1.71%)
Sep 23, 2013 2.960 2.960 2.870 2.930 1,478,046 -0.02(-0.68%)
Sep 20, 2013 3.010 3.018 2.880 2.950 2,839,876 -0.04(-1.34%)
Sep 19, 2013 3.050 3.050 2.960 2.990 995,119 -0.04(-1.32%)
Sep 18, 2013 3.000 3.050 2.940 3.030 1,039,178 +0.02(+0.66%)
Sep 17, 2013 2.990 3.010 2.990 3.010 551,860 +0.03(+1.01%)
Sep 16, 2013 3.040 3.050 2.915 2.980 1,519,694 -0.01(-0.33%)
Sep 13, 2013 3.070 3.070 2.980 2.990 856,008 -0.07(-2.29%)
Sep 12, 2013 3.070 3.090 3.020 3.060 920,849 -0.02(-0.65%)
Sep 11, 2013 3.090 3.100 3.070 3.080 406,146 -0.01(-0.32%)
Sep 10, 2013 3.060 3.120 3.050 3.090 794,459 +0.03(+0.98%)
Sep 09, 2013 3.020 3.060 3.010 3.060 588,141 +0.03(+0.99%)
Sep 06, 2013 3.020 3.070 2.980 3.030 661,778 +0.03(+1.00%)
Sep 05, 2013 3.000 3.040 2.920 3.000 1,179,766 +0.00(+0.00%)
Sep 04, 2013 3.000 3.040 2.980 3.000 794,243 +0.00(+0.00%)
Sep 03, 2013 3.030 3.040 2.970 3.000 878,667 +0.01(+0.33%)
Aug 30, 2013 3.000 3.050 2.950 2.990 1,190,346 -0.03(-0.99%)
Aug 29, 2013 3.000 3.065 3.000 3.020 1,095,827 +0.02(+0.67%)
Aug 28, 2013 3.000 3.045 2.990 3.000 868,497 +0.01(+0.33%)
Aug 27, 2013 3.010 3.030 2.950 2.990 1,346,939 -0.06(-1.97%)
Aug 26, 2013 3.050 3.100 3.010 3.050 922,078 +0.01(+0.33%)
Aug 23, 2013 3.140 3.150 3.020 3.040 809,629 -0.11(-3.49%)
Aug 22, 2013 3.110 3.180 3.110 3.150 680,922 +0.02(+0.64%)
Aug 21, 2013 3.100 3.130 3.060 3.130 1,113,519 +0.01(+0.32%)
Aug 20, 2013 3.020 3.150 3.000 3.120 808,706 +0.05(+1.63%)
Aug 19, 2013 3.100 3.120 3.060 3.070 988,703 -0.04(-1.29%)
Aug 16, 2013 3.150 3.180 3.070 3.110 1,032,970 -0.07(-2.20%)
Aug 15, 2013 3.220 3.250 3.150 3.180 1,268,580 -0.07(-2.15%)
Aug 14, 2013 3.280 3.280 3.200 3.250 1,281,415 +0.07(+2.20%)
Aug 13, 2013 3.290 3.320 3.160 3.180 1,244,033 -0.11(-3.34%)
Aug 12, 2013 3.310 3.330 3.180 3.290 1,589,273 -0.06(-1.79%)
Aug 09, 2013 3.320 3.360 3.280 3.350 999,326 +0.03(+0.90%)
Aug 08, 2013 3.450 3.580 3.310 3.320 1,916,438 -0.08(-2.35%)
Aug 07, 2013 3.380 3.410 3.340 3.400 554,574 +0.00(+0.00%)
Aug 06, 2013 3.460 3.470 3.370 3.400 640,201 -0.07(-2.02%)
Aug 05, 2013 3.450 3.660 3.430 3.470 3,141,264 +0.02(+0.58%)
Aug 02, 2013 3.470 3.500 3.420 3.450 786,941 -0.03(-0.86%)
Aug 01, 2013 3.490 3.500 3.440 3.480 656,557 +0.03(+0.87%)
Jul 31, 2013 3.470 3.500 3.430 3.450 910,381 -0.02(-0.58%)
Jul 30, 2013 3.420 3.510 3.380 3.470 1,499,987 +0.08(+2.36%)
Jul 29, 2013 3.390 3.430 3.370 3.390 428,761 -0.02(-0.59%)
Jul 26, 2013 3.430 3.430 3.370 3.410 527,771 -0.05(-1.45%)
Jul 25, 2013 3.430 3.480 3.390 3.460 832,635 +0.02(+0.58%)
Jul 24, 2013 3.500 3.500 3.410 3.440 752,040 -0.06(-1.71%)
Jul 23, 2013 3.510 3.510 3.460 3.500 827,012 -0.01(-0.28%)
Jul 22, 2013 3.480 3.510 3.470 3.510 1,316,398 +0.01(+0.29%)
Jul 19, 2013 3.500 3.530 3.460 3.500 1,222,006 -0.01(-0.28%)
Jul 18, 2013 3.440 3.550 3.425 3.510 1,322,866 +0.09(+2.63%)
Jul 17, 2013 3.360 3.490 3.330 3.420 1,332,932 +0.05(+1.48%)
Jul 16, 2013 3.260 3.370 3.260 3.370 1,672,436 +0.10(+3.06%)
Jul 15, 2013 3.210 3.280 3.190 3.270 1,037,268 +0.06(+1.87%)
Jul 12, 2013 3.160 3.230 3.160 3.210 896,799 +0.04(+1.26%)
Jul 11, 2013 3.160 3.170 3.130 3.170 1,326,358 +0.02(+0.63%)
Jul 10, 2013 3.150 3.150 3.080 3.150 810,492 +0.00(+0.00%)
Jul 09, 2013 3.180 3.170 3.070 3.150 1,538,987 +0.00(+0.00%)
Jul 08, 2013 3.160 3.170 3.120 3.150 935,871 +0.00(+0.00%)
Jul 05, 2013 3.150 3.160 3.100 3.150 999,910 +0.07(+2.27%)
Jul 03, 2013 3.070 3.119 3.050 3.080 409,865 -0.01(-0.32%)
Jul 02, 2013 3.080 3.120 3.000 3.090 1,321,092 +0.02(+0.65%)
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