CINCINNATI BELL, Inc. (NY: CBB)
3.350 USD  -0.010 (-0.30%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.350 3.380 3.330 3.350 952,568 -0.01(-0.30%)
Feb 26, 2015 3.330 3.360 529,001 -0.03(-0.88%)
Feb 25, 2015 3.350 3.430 3.350 3.390 612,937 +0.03(+0.89%)
Feb 24, 2015 3.360 3.380 3.330 3.360 680,461 -0.03(-0.88%)
Feb 23, 2015 3.300 3.420 3.270 3.390 1,099,625 +0.09(+2.73%)
Feb 20, 2015 3.270 3.300 3.200 3.300 1,147,465 +0.08(+2.48%)
Feb 19, 2015 3.270 3.330 3.190 3.220 1,344,453 -0.11(-3.30%)
Feb 18, 2015 3.190 3.380 3.180 3.330 2,148,753 +0.14(+4.39%)
Feb 17, 2015 3.240 3.250 3.190 3.190 472,219 -0.03(-0.93%)
Feb 13, 2015 3.220 3.220 3.220 0 -0.02(-0.62%)
Feb 12, 2015 3.260 3.290 3.190 3.240 734,825 +0.01(+0.31%)
Feb 11, 2015 3.230 3.270 3.210 3.230 317,063 +0.00(+0.00%)
Feb 10, 2015 3.250 3.280 3.150 3.230 791,158 +0.01(+0.31%)
Feb 09, 2015 3.200 3.270 3.180 3.220 884,606 -0.01(-0.31%)
Feb 06, 2015 3.220 3.240 3.180 3.230 986,319 +0.02(+0.62%)
Feb 05, 2015 3.140 3.235 3.140 3.210 1,031,375 +0.08(+2.56%)
Feb 04, 2015 3.150 3.190 3.090 3.130 742,582 -0.02(-0.63%)
Feb 03, 2015 3.020 3.150 3.020 3.150 805,566 +0.14(+4.65%)
Feb 02, 2015 2.950 3.040 2.950 3.010 673,765 +0.08(+2.73%)
Jan 30, 2015 2.990 3.020 2.850 2.930 1,717,476 -0.10(-3.30%)
Jan 29, 2015 3.080 3.110 2.990 3.030 890,850 -0.02(-0.66%)
Jan 28, 2015 3.120 3.130 3.020 3.050 518,623 -0.04(-1.29%)
Jan 27, 2015 3.080 3.160 3.070 3.090 774,126 -0.04(-1.28%)
Jan 26, 2015 3.110 3.170 3.030 3.130 622,051 +0.01(+0.32%)
Jan 23, 2015 3.080 3.140 3.070 3.120 316,462 +0.05(+1.63%)
Jan 22, 2015 3.090 3.110 3.010 3.070 767,190 +0.01(+0.33%)
Jan 21, 2015 3.000 3.070 3.000 3.060 557,243 +0.06(+2.00%)
Jan 20, 2015 3.080 3.100 3.000 3.000 816,306 -0.08(-2.60%)
Jan 16, 2015 3.050 3.175 3.040 3.080 1,300,612 +0.00(+0.00%)
Jan 15, 2015 3.070 3.080 732,013 -0.06(-1.91%)
Jan 14, 2015 3.170 3.215 3.120 3.140 1,159,631 -0.08(-2.48%)
Jan 13, 2015 3.220 1,528,766 +0.09(+2.88%)
Jan 12, 2015 3.110 3.140 3.040 3.130 560,993 +0.03(+0.97%)
Jan 09, 2015 3.050 3.170 3.050 3.100 846,245 +0.03(+0.98%)
Jan 08, 2015 3.130 3.130 3.050 3.070 1,253,931 -0.03(-0.97%)
Jan 07, 2015 3.040 3.110 2.970 3.100 1,397,555 +0.09(+2.99%)
Jan 06, 2015 3.100 3.140 3.000 3.010 1,263,751 -0.09(-2.90%)
Jan 05, 2015 3.200 3.230 3.070 3.100 1,120,818 -0.14(-4.32%)
Jan 02, 2015 3.190 3.250 3.050 3.240 1,127,763 +0.05(+1.57%)
Dec 31, 2014 3.190 3.190 3.190 0 -0.04(-1.24%)
Dec 30, 2014 3.260 3.280 3.210 3.230 888,744 -0.04(-1.22%)
Dec 29, 2014 3.270 3.300 3.240 3.270 664,630 -0.02(-0.61%)
Dec 26, 2014 3.270 3.310 3.230 3.290 767,142 +0.05(+1.54%)
Dec 24, 2014 3.240 3.240 3.240 0 -0.04(-1.22%)
Dec 23, 2014 3.210 3.300 3.210 3.280 766,706 +0.04(+1.23%)
Dec 22, 2014 3.200 3.260 3.185 3.240 941,800 +0.05(+1.57%)
Dec 19, 2014 3.180 3.240 3.130 3.190 6,157,366 -0.04(-1.24%)
Dec 18, 2014 3.190 3.350 3.170 3.230 1,783,055 +0.07(+2.22%)
Dec 17, 2014 3.060 3.180 3.050 3.160 1,194,231 +0.10(+3.27%)
Dec 16, 2014 3.080 3.060 1,485,549 +0.09(+3.03%)
Dec 15, 2014 3.050 3.060 2.960 2.970 1,329,817 -0.05(-1.66%)
Dec 12, 2014 3.080 3.105 3.020 3.020 1,120,823 -0.10(-3.21%)
Dec 11, 2014 3.180 3.200 3.110 3.120 1,223,181 -0.04(-1.27%)
Dec 10, 2014 3.340 3.350 3.130 3.160 2,080,797 -0.20(-5.95%)
Dec 09, 2014 3.320 3.370 3.250 3.360 1,657,802 -0.01(-0.30%)
Dec 08, 2014 3.460 3.540 3.370 3.370 824,563 -0.12(-3.44%)
Dec 05, 2014 3.360 3.500 3.360 3.490 982,686 +0.10(+2.95%)
Dec 04, 2014 3.420 3.440 3.370 3.390 997,654 -0.03(-0.88%)
Dec 03, 2014 3.440 3.480 3.400 3.420 744,029 -0.03(-0.87%)
Dec 02, 2014 3.460 3.490 3.410 3.450 822,252 +0.00(+0.00%)
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