CINCINNATI BELL (NY: CBB)
3.920 USD  -0.020 (-0.51%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 3.900 3.962 3.870 3.920 584,879 -0.02(-0.51%)
May 03, 2016 3.870 3.980 3.870 3.940 705,794 +0.00(+0.00%)
May 02, 2016 3.810 3.960 3.790 3.940 1,963,492 +0.12(+3.14%)
Apr 29, 2016 3.860 3.870 3.770 3.820 831,899 -0.04(-1.04%)
Apr 28, 2016 3.920 3.960 3.860 3.860 836,654 -0.07(-1.78%)
Apr 27, 2016 3.870 3.950 3.870 3.930 463,284 +0.03(+0.77%)
Apr 26, 2016 3.880 3.920 3.860 3.900 571,845 +0.05(+1.30%)
Apr 25, 2016 3.880 3.930 3.830 3.850 329,942 -0.07(-1.79%)
Apr 22, 2016 3.890 3.930 3.830 3.920 1,091,028 +0.06(+1.55%)
Apr 21, 2016 3.920 3.960 3.850 3.860 813,035 -0.04(-1.03%)
Apr 20, 2016 3.920 3.950 3.885 3.900 842,926 -0.02(-0.51%)
Apr 19, 2016 3.970 3.980 3.875 3.920 675,890 -0.05(-1.26%)
Apr 18, 2016 3.860 3.970 3.830 3.970 522,723 +0.10(+2.58%)
Apr 15, 2016 3.850 3.880 3.850 3.870 564,830 +0.00(+0.00%)
Apr 14, 2016 3.880 3.900 3.830 3.870 668,552 +0.00(+0.00%)
Apr 13, 2016 3.880 3.895 3.800 3.870 702,597 +0.01(+0.26%)
Apr 12, 2016 3.800 3.890 3.800 3.860 636,012 +0.05(+1.31%)
Apr 11, 2016 3.870 3.910 3.790 3.810 391,898 -0.03(-0.78%)
Apr 08, 2016 3.800 3.850 3.775 3.840 375,478 +0.06(+1.59%)
Apr 07, 2016 3.840 3.870 3.740 3.780 631,968 -0.11(-2.83%)
Apr 06, 2016 3.860 3.890 3.800 3.890 504,421 +0.04(+1.04%)
Apr 05, 2016 3.880 3.910 3.800 3.850 742,805 -0.08(-2.04%)
Apr 04, 2016 3.970 3.990 3.920 3.930 796,832 -0.06(-1.50%)
Apr 01, 2016 3.830 3.990 3.800 3.990 1,106,174 +0.12(+3.10%)
Mar 31, 2016 3.870 3.900 3.830 3.870 621,888 -0.01(-0.26%)
Mar 30, 2016 3.900 3.930 3.790 3.880 730,872 -0.01(-0.26%)
Mar 29, 2016 3.700 3.890 3.695 3.890 822,858 +0.18(+4.85%)
Mar 28, 2016 3.700 3.760 3.640 3.710 596,361 +0.00(+0.00%)
Mar 24, 2016 3.710 3.710 3.710 0 +0.02(+0.54%)
Mar 23, 2016 3.700 3.735 3.660 3.690 974,243 -0.01(-0.27%)
Mar 22, 2016 3.710 3.750 3.645 3.700 389,462 -0.01(-0.27%)
Mar 21, 2016 3.800 3.820 3.670 3.710 544,689 -0.11(-2.88%)
Mar 18, 2016 3.760 3.820 3.695 3.820 2,150,898 +0.10(+2.69%)
Mar 17, 2016 3.650 3.730 3.620 3.720 574,462 +0.07(+1.92%)
Mar 16, 2016 3.560 3.690 3.560 3.650 508,251 +0.05(+1.39%)
Mar 15, 2016 3.660 3.680 3.580 3.600 558,508 -0.07(-1.91%)
Mar 14, 2016 3.640 3.695 3.600 3.670 1,951,279 -0.02(-0.54%)
Mar 11, 2016 3.610 3.690 3.610 3.690 390,502 +0.09(+2.50%)
Mar 10, 2016 3.600 3.660 3.590 3.600 649,274 +0.00(+0.00%)
Mar 09, 2016 3.620 3.660 3.581 3.600 704,744 -0.02(-0.55%)
Mar 08, 2016 3.630 3.670 3.570 3.620 1,045,797 -0.06(-1.63%)
Mar 07, 2016 3.570 3.710 3.570 3.680 860,633 +0.08(+2.22%)
Mar 04, 2016 3.570 3.530 3.600 891,080 +0.07(+1.98%)
Mar 03, 2016 3.520 3.565 3.480 3.530 776,346 +0.00(+0.00%)
Mar 02, 2016 3.460 3.530 3.430 3.530 1,022,814 +0.10(+2.92%)
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