CINCINNATI BELL, Inc. (NY: CBB)
3.510 USD  +0.040 (+1.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 3.450 3.520 3.440 3.510 588,424 +0.04(+1.15%)
Aug 27, 2015 3.440 3.480 3.350 3.470 908,594 +0.03(+0.87%)
Aug 26, 2015 3.370 3.450 3.265 3.440 1,035,669 +0.11(+3.30%)
Aug 25, 2015 3.510 3.535 3.320 3.330 789,316 -0.10(-2.92%)
Aug 24, 2015 3.490 3.620 3.320 3.430 869,489 -0.28(-7.55%)
Aug 21, 2015 3.630 3.740 3.560 3.710 1,257,922 +0.00(+0.00%)
Aug 20, 2015 3.840 3.840 3.710 3.710 1,140,773 -0.15(-3.89%)
Aug 19, 2015 3.900 3.920 3.820 3.860 618,686 -0.07(-1.78%)
Aug 18, 2015 3.930 3.960 3.910 3.930 642,440 -0.03(-0.76%)
Aug 17, 2015 3.890 3.975 3.840 3.960 883,156 +0.08(+2.06%)
Aug 14, 2015 3.830 3.910 3.820 3.880 529,584 +0.02(+0.52%)
Aug 13, 2015 3.880 3.910 3.800 3.860 519,091 +0.00(+0.00%)
Aug 12, 2015 3.880 3.890 3.750 3.860 904,369 -0.02(-0.52%)
Aug 11, 2015 3.930 3.980 3.850 3.880 716,672 -0.09(-2.27%)
Aug 10, 2015 3.830 3.965 3.830 3.970 841,468 +0.14(+3.66%)
Aug 07, 2015 3.800 3.860 3.790 3.830 761,887 -0.04(-1.03%)
Aug 06, 2015 3.860 3.880 3.790 3.870 634,650 +0.00(+0.00%)
Aug 05, 2015 3.890 3.930 3.820 3.870 631,019 -0.01(-0.26%)
Aug 04, 2015 3.950 3.950 3.830 3.880 674,470 -0.03(-0.77%)
Aug 03, 2015 3.940 3.970 3.880 3.910 576,122 +0.00(+0.00%)
Jul 31, 2015 3.900 3.960 3.880 3.910 998,552 +0.02(+0.51%)
Jul 30, 2015 3.890 3.950 3.760 3.890 1,144,229 -0.01(-0.26%)
Jul 29, 2015 3.640 3.950 3.640 3.900 1,492,405 +0.25(+6.85%)
Jul 28, 2015 3.680 3.690 3.560 3.650 1,340,854 -0.01(-0.27%)
Jul 27, 2015 3.700 3.700 3.580 3.660 716,680 -0.01(-0.27%)
Jul 24, 2015 3.820 3.830 3.623 3.670 757,003 -0.18(-4.68%)
Jul 23, 2015 3.870 3.870 3.750 3.850 914,811 -0.04(-1.03%)
Jul 22, 2015 3.830 3.890 3.765 3.890 664,581 +0.03(+0.78%)
Jul 21, 2015 3.870 3.910 3.810 3.860 971,119 -0.02(-0.52%)
Jul 20, 2015 3.890 3.890 3.770 3.880 628,871 +0.01(+0.26%)
Jul 17, 2015 3.890 3.920 3.815 3.870 628,285 -0.02(-0.51%)
Jul 16, 2015 3.910 3.890 900,500 +0.12(+3.18%)
Jul 15, 2015 3.770 3.780 3.690 3.770 788,746 -0.03(-0.79%)
Jul 14, 2015 3.770 3.830 3.730 3.800 644,202 +0.05(+1.33%)
Jul 13, 2015 3.640 3.765 3.625 3.750 898,193 +0.14(+3.88%)
Jul 10, 2015 3.570 3.630 3.570 3.610 996,749 +0.07(+1.98%)
Jul 09, 2015 3.640 3.655 3.540 3.540 1,358,107 -0.05(-1.39%)
Jul 08, 2015 3.680 3.680 3.570 3.590 2,369,538 -0.08(-2.18%)
Jul 07, 2015 3.710 3.737 3.620 3.670 824,420 -0.04(-1.08%)
Jul 06, 2015 3.760 3.780 3.710 3.710 707,365 -0.06(-1.59%)
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 4.155 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 3.770 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%)
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