CINCINNATI BELL, Inc. (NY: CBB)
3.680 USD  -0.050 (-1.34%)
Streaming Delayed Price  /  Updated: 2:37 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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