CINCINNATI BELL, Inc. (NY: CBB)
3.670 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.650 3.690 3.610 3.670 612,566 +0.01(+0.27%)
Aug 28, 2014 3.680 3.690 3.660 3.660 677,240 -0.03(-0.81%)
Aug 27, 2014 3.690 3.720 3.660 3.690 441,898 -0.01(-0.27%)
Aug 26, 2014 3.710 3.740 3.670 3.700 674,092 +0.00(+0.00%)
Aug 25, 2014 3.720 3.750 3.650 3.700 759,200 -0.02(-0.54%)
Aug 22, 2014 3.730 3.650 3.720 671,696 +0.05(+1.36%)
Aug 21, 2014 3.700 3.700 3.670 3.670 517,475 -0.02(-0.54%)
Aug 20, 2014 3.730 3.730 3.660 3.690 524,331 -0.04(-1.07%)
Aug 19, 2014 3.800 3.700 3.730 704,652 -0.07(-1.84%)
Aug 18, 2014 3.850 3.850 3.760 3.800 610,014 +0.00(+0.00%)
Aug 15, 2014 3.800 3.670 3.800 1,434,534 +0.09(+2.43%)
Aug 14, 2014 3.760 3.760 3.680 3.710 580,374 -0.03(-0.80%)
Aug 13, 2014 3.760 3.690 3.740 544,753 +0.03(+0.81%)
Aug 12, 2014 3.670 3.747 3.670 3.710 589,552 +0.01(+0.27%)
Aug 11, 2014 3.660 3.720 3.630 3.700 729,518 +0.04(+1.09%)
Aug 08, 2014 3.610 3.680 3.590 3.660 893,525 -0.02(-0.54%)
Aug 07, 2014 3.830 3.870 3.540 3.680 1,445,163 +0.02(+0.55%)
Aug 06, 2014 3.690 3.710 3.640 3.660 1,066,831 -0.07(-1.88%)
Aug 05, 2014 3.700 3.790 3.680 3.730 487,098 +0.00(+0.00%)
Aug 04, 2014 3.720 3.770 3.700 3.730 692,260 +0.01(+0.27%)
Aug 01, 2014 3.820 3.840 3.660 3.720 884,161 -0.09(-2.36%)
Jul 31, 2014 3.870 3.880 3.800 3.810 839,083 -0.11(-2.81%)
Jul 30, 2014 3.970 4.000 3.880 3.920 497,921 +0.00(+0.00%)
Jul 29, 2014 4.100 4.100 3.890 3.920 2,174,395 +0.14(+3.70%)
Jul 28, 2014 3.870 3.895 3.780 3.780 752,365 -0.10(-2.58%)
Jul 25, 2014 3.870 3.940 3.860 3.880 620,337 -0.03(-0.77%)
Jul 24, 2014 3.940 3.980 3.860 3.910 467,226 -0.04(-1.01%)
Jul 23, 2014 3.950 3.990 3.920 3.950 490,915 -0.01(-0.25%)
Jul 22, 2014 3.870 4.000 3.870 3.960 588,564 +0.10(+2.59%)
Jul 21, 2014 3.900 3.940 3.840 3.860 575,821 -0.09(-2.28%)
Jul 18, 2014 3.800 3.980 3.790 3.950 815,708 +0.14(+3.67%)
Jul 17, 2014 3.840 3.880 3.790 3.810 1,002,748 -0.06(-1.55%)
Jul 16, 2014 3.930 3.955 3.840 3.870 679,016 -0.03(-0.77%)
Jul 15, 2014 3.910 3.970 3.850 3.900 825,379 +0.00(+0.00%)
Jul 14, 2014 3.900 4.000 3.880 3.900 812,901 +0.04(+1.04%)
Jul 11, 2014 3.880 3.900 3.830 3.860 958,096 -0.04(-1.03%)
Jul 10, 2014 3.870 3.950 3.780 3.900 1,250,426 -0.09(-2.26%)
Jul 09, 2014 4.010 4.040 3.950 3.990 598,654 -0.02(-0.50%)
Jul 08, 2014 3.990 4.040 3.950 4.010 1,086,726 -0.01(-0.25%)
Jul 07, 2014 4.100 4.100 3.960 4.020 1,079,263 -0.08(-1.95%)
Jul 03, 2014 4.100 4.100 4.100 0 +0.08(+1.99%)
Jul 02, 2014 4.050 4.120 4.020 4.020 811,965 -0.04(-0.99%)
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