CINCINNATI BELL, Inc. (NY: CBB)
3.230 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 3.560 3.580 3.450 3.450 762,595 -0.11(-3.09%)
Nov 28, 2014 3.600 3.670 3.550 3.560 581,693 -0.05(-1.39%)
Nov 26, 2014 3.610 3.610 3.610 0 +0.02(+0.56%)
Nov 25, 2014 3.620 3.620 3.530 3.590 1,207,806 -0.01(-0.28%)
Nov 24, 2014 3.440 3.635 3.430 3.600 1,300,048 +0.18(+5.26%)
Nov 21, 2014 3.450 3.460 3.400 3.420 705,057 +0.02(+0.59%)
Nov 20, 2014 3.400 3.420 3.400 3.400 477,187 -0.01(-0.29%)
Nov 19, 2014 3.440 3.450 3.360 3.410 754,767 -0.02(-0.58%)
Nov 18, 2014 3.430 3.470 3.400 3.430 554,083 +0.03(+0.88%)
Nov 17, 2014 3.470 3.470 3.400 3.400 479,628 -0.07(-2.02%)
Nov 14, 2014 3.430 3.490 3.400 3.470 588,063 +0.06(+1.76%)
Nov 13, 2014 3.450 3.490 3.385 3.410 678,490 -0.03(-0.87%)
Nov 12, 2014 3.420 3.460 3.370 3.440 1,755,894 +0.01(+0.29%)
Nov 11, 2014 3.500 3.507 3.420 3.430 971,187 -0.06(-1.72%)
Nov 10, 2014 3.400 3.550 3.360 3.490 1,238,910 +0.09(+2.65%)
Nov 07, 2014 3.390 3.410 3.300 3.400 1,114,710 +0.05(+1.49%)
Nov 06, 2014 3.400 3.418 3.340 3.350 1,152,150 -0.06(-1.76%)
Nov 05, 2014 3.700 3.700 3.330 3.410 2,023,149 -0.30(-8.09%)
Nov 04, 2014 3.670 3.740 3.638 3.710 910,773 +0.03(+0.82%)
Nov 03, 2014 3.670 3.730 3.660 3.680 785,878 +0.01(+0.27%)
Oct 31, 2014 3.720 3.720 3.610 3.670 1,282,819 +0.03(+0.82%)
Oct 30, 2014 3.570 3.650 3.510 3.640 874,609 +0.05(+1.39%)
Oct 29, 2014 3.640 3.640 3.515 3.590 810,133 -0.05(-1.37%)
Oct 28, 2014 3.580 3.660 3.550 3.640 1,373,715 +0.09(+2.54%)
Oct 27, 2014 3.510 3.490 3.490 3.550 555,942 +0.06(+1.72%)
Oct 24, 2014 3.450 3.490 3.420 3.490 559,385 +0.08(+2.35%)
Oct 23, 2014 3.430 3.450 3.390 3.410 932,784 +0.01(+0.29%)
Oct 22, 2014 3.360 3.400 767,819 -0.02(-0.58%)
Oct 21, 2014 3.340 3.460 3.340 3.420 737,087 +0.08(+2.40%)
Oct 20, 2014 3.350 3.450 3.290 3.340 1,523,593 -0.04(-1.18%)
Oct 17, 2014 3.430 3.430 3.350 3.380 818,191 +0.00(+0.00%)
Oct 16, 2014 3.300 3.410 3.300 3.380 638,629 +0.03(+0.90%)
Oct 15, 2014 3.300 3.400 3.265 3.350 1,248,340 -0.01(-0.30%)
Oct 14, 2014 3.310 3.390 3.240 3.360 801,667 +0.10(+3.07%)
Oct 13, 2014 3.260 3.300 3.210 3.260 857,658 +0.00(+0.00%)
Oct 10, 2014 3.290 3.380 3.240 3.260 1,233,267 -0.06(-1.81%)
Oct 09, 2014 3.480 3.500 3.320 3.320 600,911 -0.18(-5.14%)
Oct 08, 2014 3.380 3.600 3.330 3.500 1,643,752 +0.10(+2.94%)
Oct 07, 2014 3.330 3.450 3.320 3.400 1,184,180 +0.04(+1.19%)
Oct 06, 2014 3.410 3.435 3.340 3.360 749,855 -0.05(-1.47%)
Oct 03, 2014 3.450 3.450 3.380 3.410 607,290 +0.01(+0.29%)
Oct 02, 2014 3.320 3.430 3.280 3.400 825,228 +0.09(+2.72%)
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