CINCINNATI BELL, Inc. (NY: CBB)
3.970 USD  +0.010 (+0.25%)
Streaming Delayed Price  /  Updated: 12:23 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 3.870 4.000 3.870 3.960 588,600 +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%)
Jul 01, 2014 3.930 4.110 3.910 4.060 1,596,301 +0.13(+3.31%)
Jun 30, 2014 3.890 3.930 3.890 3.930 780,034 +0.04(+1.03%)
Jun 27, 2014 3.820 3.900 3.795 3.890 2,029,489 +0.03(+0.78%)
Jun 26, 2014 3.870 3.870 3.810 3.860 524,795 +0.00(+0.00%)
Jun 25, 2014 3.800 3.870 3.780 3.860 559,629 +0.02(+0.52%)
Jun 24, 2014 3.830 3.900 3.800 3.840 983,477 +0.01(+0.26%)
Jun 23, 2014 3.850 3.890 3.780 3.830 896,841 -0.01(-0.26%)
Jun 20, 2014 3.780 3.910 3.760 3.840 3,515,496 +0.04(+1.05%)
Jun 19, 2014 3.820 3.825 3.670 3.800 1,363,790 -0.02(-0.52%)
Jun 18, 2014 3.580 3.860 3.550 3.820 1,628,547 +0.26(+7.30%)
Jun 17, 2014 3.550 3.630 3.530 3.560 846,809 -0.01(-0.28%)
Jun 16, 2014 3.710 3.750 3.540 3.570 1,786,953 -0.13(-3.51%)
Jun 13, 2014 3.730 3.740 3.680 3.700 505,542 +0.00(+0.00%)
Jun 12, 2014 3.730 3.750 3.680 3.700 777,651 -0.06(-1.60%)
Jun 11, 2014 3.820 3.830 3.720 3.760 579,471 -0.06(-1.57%)
Jun 10, 2014 3.830 3.880 3.793 3.820 341,598 +0.03(+0.79%)
Jun 06, 2014 3.900 3.900 3.780 3.790 923,698 -0.09(-2.32%)
Jun 05, 2014 3.850 3.880 3.750 3.880 1,090,773 +0.05(+1.31%)
Jun 04, 2014 3.800 3.900 3.800 3.830 1,826,411 +0.10(+2.68%)
Jun 03, 2014 3.780 3.900 3.720 3.730 1,028,298 -0.07(-1.84%)
Jun 02, 2014 3.960 3.970 3.770 3.800 915,285 -0.15(-3.80%)
May 30, 2014 3.910 3.961 3.875 3.950 1,367,663 +0.06(+1.54%)
May 29, 2014 3.840 3.980 3.800 3.890 1,277,326 +0.07(+1.83%)
May 28, 2014 3.790 3.880 3.735 3.820 1,046,797 +0.02(+0.53%)
May 27, 2014 3.780 3.810 3.770 3.800 603,329 +0.05(+1.33%)
May 23, 2014 3.750 3.750 3.750 0 +0.00(+0.00%)
May 22, 2014 3.720 3.770 3.720 3.750 235,771 +0.02(+0.54%)
May 21, 2014 3.710 3.800 3.680 3.730 1,045,456 +0.05(+1.36%)
May 20, 2014 3.770 3.810 3.670 3.680 1,092,855 -0.12(-3.16%)
May 19, 2014 3.800 3.810 3.730 3.800 734,748 +0.01(+0.26%)
May 16, 2014 3.760 3.800 3.715 3.790 650,071 +0.02(+0.53%)
May 15, 2014 3.750 3.820 3.694 3.770 1,191,999 +0.01(+0.27%)
May 14, 2014 3.860 3.880 3.750 3.760 940,729 -0.09(-2.34%)
May 13, 2014 3.860 3.860 3.810 3.850 918,349 -0.01(-0.26%)
May 12, 2014 3.770 3.890 3.750 3.860 1,851,707 +0.10(+2.66%)
May 09, 2014 3.630 3.850 3.630 3.760 2,120,544 +0.04(+1.08%)
May 08, 2014 3.300 3.860 3.280 3.720 3,897,644 +0.51(+15.89%)
May 07, 2014 3.210 3.290 3.170 3.210 1,102,603 +0.02(+0.63%)
May 06, 2014 3.280 3.310 3.170 3.190 1,118,635 -0.12(-3.63%)
May 05, 2014 3.350 3.400 3.280 3.310 777,404 -0.05(-1.49%)
May 02, 2014 3.370 3.480 3.340 3.360 1,042,232 +0.01(+0.30%)
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