CINCINNATI BELL, Inc. (NY: CBB)
3.770 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 3.770 3.770 3.770 0 -0.02(-0.53%)
Jul 01, 2015 3.860 3.860 3.750 3.790 923,716 -0.03(-0.79%)
Jun 30, 2015 3.800 3.830 3.740 3.820 1,089,229 +0.07(+1.87%)
Jun 29, 2015 3.760 3.830 3.750 3.750 958,482 -0.04(-1.06%)
Jun 26, 2015 3.980 4.000 3.760 3.790 2,723,608 -0.18(-4.53%)
Jun 25, 2015 4.040 4.070 3.940 3.970 863,547 -0.05(-1.24%)
Jun 24, 2015 4.060 4.070 3.990 4.020 882,875 -0.05(-1.23%)
Jun 23, 2015 4.100 4.149 4.035 4.070 840,951 -0.02(-0.49%)
Jun 22, 2015 4.000 4.160 3.960 4.090 1,699,149 +0.12(+3.02%)
Jun 19, 2015 3.870 3.980 3.860 3.970 2,538,279 +0.09(+2.32%)
Jun 18, 2015 3.860 3.930 3.830 3.880 1,002,106 +0.03(+0.78%)
Jun 17, 2015 3.870 3.880 3.800 3.850 781,463 +0.01(+0.26%)
Jun 16, 2015 3.830 3.850 3.800 3.840 587,953 +0.00(+0.00%)
Jun 15, 2015 3.910 3.910 3.810 3.840 987,284 -0.05(-1.29%)
Jun 12, 2015 3.900 3.980 3.880 3.890 1,038,074 -0.01(-0.26%)
Jun 11, 2015 3.860 3.900 3.850 3.900 1,652,517 +0.07(+1.83%)
Jun 10, 2015 3.770 3.880 3.755 3.830 1,728,460 +0.12(+3.23%)
Jun 09, 2015 3.890 3.900 3.690 3.710 1,498,835 -0.11(-2.88%)
Jun 08, 2015 3.610 3.906 3.570 3.820 3,927,843 +0.21(+5.82%)
Jun 05, 2015 3.590 3.620 3.500 3.610 788,935 +0.01(+0.28%)
Jun 04, 2015 3.610 3.630 3.430 3.600 1,441,598 -0.05(-1.37%)
Jun 03, 2015 3.620 3.650 3.600 3.650 639,814 +0.03(+0.83%)
Jun 02, 2015 3.610 3.650 3.560 3.620 766,799 +0.01(+0.28%)
Jun 01, 2015 3.680 3.520 3.610 1,868,224 -0.05(-1.37%)
May 29, 2015 3.640 3.670 3.640 3.660 1,262,268 +0.01(+0.27%)
May 28, 2015 3.620 3.670 3.600 3.650 969,784 +0.03(+0.83%)
May 27, 2015 3.620 3.560 3.620 508,255 +0.06(+1.69%)
May 26, 2015 3.580 3.590 3.540 3.560 961,446 -0.02(-0.56%)
May 22, 2015 3.580 3.580 3.580 0 +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%)
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