CINCINNATI BELL, Inc. (NY: CBB)
3.490 USD  +0.080 (+2.35%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 3.450 3.490 3.420 3.490 559,385 +0.08(+2.35%)
Oct 23, 2014 3.430 3.450 3.390 3.410 932,784 +0.01(+0.29%)
Oct 22, 2014 3.360 3.400 767,819 -0.02(-0.58%)
Oct 21, 2014 3.340 3.460 3.340 3.420 737,087 +0.08(+2.40%)
Oct 20, 2014 3.350 3.450 3.290 3.340 1,523,593 -0.04(-1.18%)
Oct 17, 2014 3.430 3.430 3.350 3.380 818,191 +0.00(+0.00%)
Oct 16, 2014 3.300 3.410 3.300 3.380 638,629 +0.03(+0.90%)
Oct 15, 2014 3.300 3.400 3.265 3.350 1,248,340 -0.01(-0.30%)
Oct 14, 2014 3.310 3.390 3.240 3.360 801,667 +0.10(+3.07%)
Oct 13, 2014 3.260 3.300 3.210 3.260 857,658 +0.00(+0.00%)
Oct 10, 2014 3.290 3.380 3.240 3.260 1,233,267 -0.06(-1.81%)
Oct 09, 2014 3.480 3.500 3.320 3.320 600,911 -0.18(-5.14%)
Oct 08, 2014 3.380 3.600 3.330 3.500 1,643,752 +0.10(+2.94%)
Oct 07, 2014 3.330 3.450 3.320 3.400 1,184,180 +0.04(+1.19%)
Oct 06, 2014 3.410 3.435 3.340 3.360 749,855 -0.05(-1.47%)
Oct 03, 2014 3.450 3.450 3.380 3.410 607,290 +0.01(+0.29%)
Oct 02, 2014 3.320 3.430 3.280 3.400 825,228 +0.09(+2.72%)
Oct 01, 2014 3.350 3.390 3.260 3.310 1,288,863 -0.06(-1.78%)
Sep 30, 2014 3.330 3.425 3.260 3.370 1,488,310 +0.02(+0.60%)
Sep 29, 2014 3.420 3.440 3.310 3.350 1,009,345 -0.09(-2.62%)
Sep 26, 2014 3.410 3.470 3.390 3.440 1,245,602 +0.03(+0.88%)
Sep 25, 2014 3.650 3.660 3.360 3.410 2,395,119 -0.24(-6.58%)
Sep 24, 2014 3.710 3.720 3.650 3.650 867,067 -0.04(-1.08%)
Sep 23, 2014 3.700 3.710 3.650 3.690 1,014,396 +0.00(+0.00%)
Sep 22, 2014 3.650 3.710 3.650 3.690 454,921 +0.02(+0.54%)
Sep 19, 2014 3.720 3.760 3.650 3.670 1,901,380 -0.05(-1.34%)
Sep 18, 2014 3.720 3.730 3.690 3.720 581,952 +0.01(+0.27%)
Sep 17, 2014 3.700 3.730 3.680 3.710 649,474 -0.01(-0.27%)
Sep 16, 2014 3.720 3.810 3.680 3.720 655,691 +0.00(+0.00%)
Sep 15, 2014 3.830 3.840 3.710 3.720 704,643 -0.13(-3.38%)
Sep 12, 2014 3.730 3.900 3.680 3.850 1,558,787 +0.12(+3.22%)
Sep 11, 2014 3.680 3.740 3.680 3.730 569,713 +0.03(+0.81%)
Sep 10, 2014 3.680 3.700 3.670 3.700 474,795 +0.02(+0.54%)
Sep 09, 2014 3.720 3.740 3.680 3.680 903,096 -0.06(-1.60%)
Sep 08, 2014 3.720 3.750 3.720 3.740 540,606 +0.01(+0.27%)
Sep 05, 2014 3.690 3.790 3.690 3.730 576,314 +0.03(+0.81%)
Sep 04, 2014 3.730 3.740 3.680 3.700 348,289 -0.03(-0.80%)
Sep 03, 2014 3.740 3.760 3.680 3.730 624,109 +0.02(+0.54%)
Sep 02, 2014 3.700 3.760 3.670 3.710 788,089 +0.04(+1.09%)
Aug 29, 2014 3.670 3.670 3.670 0 +0.01(+0.27%)
Aug 28, 2014 3.680 3.690 3.660 3.660 677,240 -0.03(-0.81%)
Aug 27, 2014 3.690 3.720 3.660 3.690 441,898 -0.01(-0.27%)
Aug 26, 2014 3.710 3.740 3.670 3.700 674,092 +0.00(+0.00%)
Aug 25, 2014 3.720 3.750 3.650 3.700 759,200 -0.02(-0.54%)
Aug 22, 2014 3.730 3.650 3.720 671,696 +0.05(+1.36%)
Aug 21, 2014 3.700 3.700 3.670 3.670 517,475 -0.02(-0.54%)
Aug 20, 2014 3.730 3.730 3.660 3.690 524,331 -0.04(-1.07%)
Aug 19, 2014 3.800 3.700 3.730 704,652 -0.07(-1.84%)
Aug 18, 2014 3.850 3.850 3.760 3.800 610,014 +0.00(+0.00%)
Aug 15, 2014 3.800 3.670 3.800 1,434,534 +0.09(+2.43%)
Aug 14, 2014 3.760 3.760 3.680 3.710 580,374 -0.03(-0.80%)
Aug 13, 2014 3.760 3.690 3.740 544,753 +0.03(+0.81%)
Aug 12, 2014 3.670 3.747 3.670 3.710 589,552 +0.01(+0.27%)
Aug 11, 2014 3.660 3.720 3.630 3.700 729,518 +0.04(+1.09%)
Aug 08, 2014 3.610 3.680 3.590 3.660 893,525 -0.02(-0.54%)
Aug 07, 2014 3.830 3.870 3.540 3.680 1,445,163 +0.02(+0.55%)
Aug 06, 2014 3.690 3.710 3.640 3.660 1,066,831 -0.07(-1.88%)
Aug 05, 2014 3.700 3.790 3.680 3.730 487,098 +0.00(+0.00%)
Aug 04, 2014 3.720 3.770 3.700 3.730 692,260 +0.01(+0.27%)
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