CINCINNATI BELL, Inc. (NY: CBB)
3.580 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.590 3.590 3.545 3.580 625,580 +0.00(+0.00%)
May 21, 2015 3.570 3.570 3.570 3.580 721,078 -0.01(-0.28%)
May 20, 2015 3.600 3.600 3.543 3.590 873,519 +0.02(+0.56%)
May 19, 2015 3.600 3.600 3.550 3.570 679,494 -0.03(-0.83%)
May 18, 2015 3.580 3.620 3.550 3.600 564,355 -0.02(-0.55%)
May 15, 2015 3.530 3.620 3.510 3.620 652,005 +0.10(+2.84%)
May 14, 2015 3.550 3.550 3.500 3.520 1,251,749 -0.02(-0.56%)
May 13, 2015 3.480 3.550 3.480 3.540 787,616 +0.01(+0.28%)
May 12, 2015 3.490 3.460 3.530 840,809 +0.04(+1.15%)
May 11, 2015 3.380 3.490 3.350 3.490 1,234,438 +0.12(+3.56%)
May 08, 2015 3.440 3.440 3.320 3.370 942,357 -0.02(-0.59%)
May 07, 2015 3.430 3.430 3.320 3.390 1,258,765 +0.05(+1.50%)
May 06, 2015 3.400 3.400 3.320 3.340 691,989 -0.06(-1.76%)
May 05, 2015 3.440 3.460 3.340 3.400 1,072,642 -0.07(-2.02%)
May 04, 2015 3.410 3.495 3.410 3.470 785,031 +0.06(+1.76%)
May 01, 2015 3.430 3.470 3.405 3.410 1,386,653 -0.02(-0.58%)
Apr 30, 2015 3.520 3.560 3.410 3.430 2,181,147 -0.12(-3.38%)
Apr 29, 2015 3.570 3.610 3.540 3.550 759,925 -0.06(-1.66%)
Apr 28, 2015 3.580 3.610 3.550 3.610 1,511,306 +0.04(+1.12%)
Apr 27, 2015 3.570 3.600 3.560 3.570 815,009 -0.02(-0.56%)
Apr 24, 2015 3.600 3.600 3.540 3.590 865,786 +0.00(+0.00%)
Apr 23, 2015 3.560 3.590 3.540 3.590 1,178,554 +0.00(+0.00%)
Apr 22, 2015 3.540 3.600 3.530 3.590 919,940 +0.03(+0.84%)
Apr 21, 2015 3.560 3.600 3.550 3.560 1,102,900 +0.02(+0.56%)
Apr 20, 2015 3.530 3.590 3.520 3.540 755,109 +0.03(+0.85%)
Apr 17, 2015 3.560 3.570 3.490 3.510 559,585 -0.09(-2.50%)
Apr 16, 2015 3.600 3.625 3.540 3.600 1,105,880 -0.01(-0.28%)
Apr 15, 2015 3.590 3.620 3.540 3.610 407,640 +0.01(+0.28%)
Apr 14, 2015 3.630 3.630 3.570 3.600 568,176 -0.01(-0.28%)
Apr 13, 2015 3.610 3.665 3.590 3.610 255,836 +0.00(+0.00%)
Apr 10, 2015 3.670 3.670 3.590 3.610 965,666 -0.03(-0.82%)
Apr 09, 2015 3.660 3.680 3.620 3.640 457,654 -0.02(-0.55%)
Apr 08, 2015 3.560 3.680 3.560 3.660 1,038,029 +0.08(+2.23%)
Apr 07, 2015 3.510 3.620 3.470 3.580 1,024,151 -0.09(-2.45%)
Apr 06, 2015 3.640 3.700 3.620 3.670 715,307 -0.01(-0.27%)
Apr 02, 2015 3.680 3.680 3.680 0 +0.06(+1.66%)
Apr 01, 2015 3.500 3.700 3.490 3.620 2,720,716 +0.09(+2.55%)
Mar 31, 2015 3.580 3.640 3.450 3.530 1,717,458 -0.08(-2.22%)
Mar 30, 2015 3.580 3.630 3.550 3.610 556,158 +0.03(+0.84%)
Mar 27, 2015 3.580 3.590 3.540 3.580 670,242 +0.02(+0.56%)
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%)
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