CINCINNATI BELL, Inc. (NY: CBB)
3.030 USD  -0.020 (-0.66%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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