CINCINNATI BELL, Inc. (NY: CBB)
3.500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.500 3.500 3.500 0 +0.05(+1.45%)
Apr 16, 2014 3.390 3.480 3.380 3.450 815,144 +0.06(+1.77%)
Apr 15, 2014 3.520 3.520 3.380 3.390 1,218,845 -0.10(-2.87%)
Apr 14, 2014 3.460 3.530 3.410 3.490 768,337 +0.04(+1.16%)
Apr 11, 2014 3.580 3.590 3.440 3.450 1,441,785 -0.18(-4.96%)
Apr 10, 2014 3.740 3.740 3.600 3.630 1,700,863 -0.11(-2.94%)
Apr 09, 2014 3.740 3.770 3.700 3.740 603,416 +0.00(+0.00%)
Apr 08, 2014 3.660 3.760 3.650 3.740 1,828,620 +0.06(+1.63%)
Apr 07, 2014 3.520 3.710 3.520 3.680 1,393,777 +0.13(+3.66%)
Apr 04, 2014 3.560 3.590 3.470 3.550 1,028,690 +0.02(+0.57%)
Apr 03, 2014 3.630 3.630 3.510 3.530 815,069 -0.10(-2.75%)
Apr 02, 2014 3.720 3.750 3.580 3.630 2,125,172 -0.10(-2.68%)
Apr 01, 2014 3.450 3.740 3.430 3.730 3,017,579 +0.27(+7.80%)
Mar 31, 2014 3.450 3.470 3.400 3.460 1,061,983 +0.00(+0.00%)
Mar 28, 2014 3.420 3.495 3.410 3.460 986,165 +0.02(+0.58%)
Mar 27, 2014 3.400 3.470 3.360 3.440 648,063 +0.04(+1.18%)
Mar 26, 2014 3.540 3.590 3.380 3.400 1,371,762 -0.13(-3.68%)
Mar 25, 2014 3.650 3.670 3.520 3.530 1,244,073 -0.12(-3.29%)
Mar 24, 2014 3.700 3.720 3.540 3.650 1,477,764 -0.10(-2.67%)
Mar 21, 2014 3.690 3.750 3.630 3.750 2,779,222 +0.06(+1.63%)
Mar 20, 2014 3.580 3.710 3.580 3.690 544,358 +0.09(+2.50%)
Mar 19, 2014 3.650 3.680 3.570 3.600 580,128 -0.07(-1.91%)
Mar 18, 2014 3.630 3.690 3.610 3.670 942,199 +0.02(+0.55%)
Mar 17, 2014 3.520 3.660 3.520 3.650 1,425,121 +0.16(+4.58%)
Mar 14, 2014 3.500 3.540 3.460 3.490 693,933 -0.04(-1.13%)
Mar 13, 2014 3.610 3.610 3.480 3.530 1,057,141 -0.08(-2.22%)
Mar 12, 2014 3.620 3.670 3.590 3.610 522,008 -0.01(-0.28%)
Mar 11, 2014 3.750 3.750 3.600 3.620 784,153 -0.11(-2.95%)
Mar 10, 2014 3.690 3.735 3.610 3.730 805,090 +0.05(+1.36%)
Mar 07, 2014 3.640 3.690 3.620 3.680 887,167 +0.08(+2.22%)
Mar 06, 2014 3.560 3.650 3.540 3.600 781,342 +0.04(+1.12%)
Mar 05, 2014 3.540 3.590 3.500 3.560 1,191,822 +0.06(+1.71%)
Mar 04, 2014 3.440 3.540 3.430 3.500 1,577,651 +0.10(+2.94%)
Mar 03, 2014 3.200 3.430 3.180 3.400 836,411 +0.05(+1.49%)
Feb 28, 2014 3.390 3.440 3.330 3.350 1,243,939 -0.02(-0.59%)
Feb 27, 2014 3.400 3.410 3.330 3.370 944,037 -0.03(-0.88%)
Feb 26, 2014 3.460 3.490 3.380 3.400 1,169,582 -0.07(-2.02%)
Feb 25, 2014 3.470 3.500 3.410 3.470 790,620 -0.01(-0.29%)
Feb 24, 2014 3.410 3.510 3.400 3.480 1,284,752 +0.08(+2.35%)
Feb 21, 2014 3.460 3.460 3.330 3.400 1,472,507 -0.05(-1.45%)
Feb 20, 2014 3.250 3.550 3.250 3.450 2,058,481 +0.20(+6.15%)
Feb 19, 2014 3.330 3.350 3.250 3.250 1,264,737 -0.08(-2.40%)
Feb 18, 2014 3.330 3.360 3.310 3.330 988,331 -0.01(-0.30%)
Feb 14, 2014 3.340 3.340 3.340 0 +0.00(+0.00%)
Feb 13, 2014 3.310 3.360 3.310 3.340 767,966 +0.01(+0.30%)
Feb 12, 2014 3.370 3.380 3.300 3.330 627,026 -0.04(-1.19%)
Feb 11, 2014 3.300 3.385 3.290 3.370 856,555 +0.07(+2.12%)
Feb 10, 2014 3.350 3.370 3.280 3.300 729,137 -0.04(-1.20%)
Feb 07, 2014 3.370 3.400 3.310 3.340 754,945 -0.03(-0.89%)
Feb 06, 2014 3.350 3.440 3.350 3.370 751,653 +0.02(+0.60%)
Feb 05, 2014 3.390 3.407 3.290 3.350 811,683 -0.04(-1.18%)
Feb 04, 2014 3.350 3.420 3.280 3.390 1,551,368 +0.04(+1.19%)
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