CINCINNATI BELL, Inc. (NY: CBB)
3.560 USD  -0.020 (-0.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 3.560 3.600 3.540 3.560 580,150 -0.02(-0.56%)
Mar 25, 2015 3.630 3.690 3.580 3.580 915,045 -0.03(-0.83%)
Mar 24, 2015 3.600 3.670 3.570 3.610 1,571,843 -0.01(-0.28%)
Mar 23, 2015 3.660 3.700 3.580 3.620 1,137,736 -0.06(-1.63%)
Mar 20, 2015 3.600 3.729 3.570 3.680 3,353,004 +0.09(+2.51%)
Mar 19, 2015 3.620 3.640 3.574 3.590 1,217,629 -0.03(-0.83%)
Mar 18, 2015 3.520 3.630 3.510 3.620 1,565,650 +0.07(+1.97%)
Mar 17, 2015 3.510 3.560 3.490 3.550 859,850 +0.01(+0.28%)
Mar 16, 2015 3.500 3.550 3.445 3.540 846,160 +0.06(+1.72%)
Mar 13, 2015 3.520 3.520 3.440 3.480 520,379 -0.03(-0.85%)
Mar 12, 2015 3.500 3.520 3.440 3.510 966,571 +0.05(+1.45%)
Mar 11, 2015 3.430 3.510 3.410 3.460 842,269 +0.03(+0.87%)
Mar 10, 2015 3.440 3.440 3.395 3.430 705,255 -0.03(-0.87%)
Mar 09, 2015 3.460 3.500 3.420 3.460 574,276 +0.00(+0.00%)
Mar 06, 2015 3.560 3.590 3.450 3.460 974,546 -0.14(-3.89%)
Mar 05, 2015 3.590 3.640 3.550 3.600 1,794,057 +0.02(+0.56%)
Mar 04, 2015 3.620 3.490 3.580 1,723,627 +0.09(+2.58%)
Mar 03, 2015 3.440 3.530 3.440 3.490 960,505 +0.02(+0.58%)
Mar 02, 2015 3.340 3.480 3.340 3.470 1,037,244 +0.12(+3.58%)
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%)
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