Cincinnati Bell Inc (NY: CBB )

15.42 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 15.43 15.44 15.41 15.43 690,086 -0.01(-0.06%)
May 06, 2021 15.43 15.44 15.42 15.44 348,353 +0.01(+0.06%)
May 05, 2021 15.43 15.44 15.42 15.43 216,168 +0.00(+0.00%)
May 04, 2021 15.43 15.45 15.42 15.43 1,583,188 +0.00(+0.00%)
May 03, 2021 15.43 15.45 15.43 15.43 371,675 +0.00(+0.00%)
Apr 30, 2021 15.43 15.44 15.43 15.43 211,500 +0.00(+0.00%)
Apr 29, 2021 15.44 15.44 15.43 15.43 488,095 +0.00(+0.00%)
Apr 28, 2021 15.43 15.44 15.42 15.43 406,257 +0.00(+0.00%)
Apr 27, 2021 15.42 15.44 15.41 15.43 402,318 +0.00(+0.00%)
Apr 26, 2021 15.43 15.46 15.42 15.43 783,378 +0.01(+0.06%)
Apr 23, 2021 15.44 15.44 15.41 15.42 170,200 +0.00(+0.00%)
Apr 22, 2021 15.42 15.44 15.40 15.42 240,074 +0.00(+0.00%)
Apr 21, 2021 15.40 15.43 15.39 15.42 372,542 -0.01(-0.06%)
Apr 20, 2021 15.39 15.43 15.39 15.43 206,996 +0.02(+0.13%)
Apr 19, 2021 15.41 15.42 15.38 15.41 196,680 -0.01(-0.06%)
Apr 16, 2021 15.41 15.43 15.41 15.42 181,000 +0.01(+0.06%)
Apr 15, 2021 15.43 15.43 15.40 15.41 289,978 +0.00(+0.00%)
Apr 14, 2021 15.40 15.42 15.40 15.41 392,577 +0.00(+0.00%)
Apr 13, 2021 15.40 15.42 15.40 15.41 385,586 -0.02(-0.13%)
Apr 12, 2021 15.40 15.43 15.40 15.43 603,313 +0.02(+0.13%)
Apr 09, 2021 15.44 15.46 15.38 15.41 166,200 -0.05(-0.32%)
Apr 08, 2021 15.37 15.46 15.35 15.46 471,739 +0.08(+0.52%)
Apr 07, 2021 15.38 15.38 15.36 15.38 318,913 +0.00(+0.00%)
Apr 06, 2021 15.38 15.38 15.37 15.38 318,166 +0.00(+0.00%)
Apr 05, 2021 15.36 15.39 15.36 15.38 668,366 +0.02(+0.13%)
Apr 01, 2021 15.37 15.37 15.35 15.36 303,100 +0.01(+0.07%)
Mar 31, 2021 15.35 15.36 15.34 15.35 403,787 +0.01(+0.07%)
Mar 30, 2021 15.36 15.38 15.34 15.34 443,969 -0.02(-0.13%)
Mar 29, 2021 15.35 15.38 15.35 15.36 248,361 -0.01(-0.07%)
Mar 26, 2021 15.38 15.38 15.34 15.37 942,200 +0.01(+0.07%)
Mar 25, 2021 15.38 15.41 15.34 15.36 167,142 +0.00(+0.00%)
Mar 24, 2021 15.37 15.37 15.34 15.36 319,219 -0.02(-0.13%)
Mar 23, 2021 15.37 15.39 15.36 15.38 206,594 +0.00(+0.00%)
Mar 22, 2021 15.39 15.39 15.35 15.38 303,385 -0.03(-0.19%)
Mar 19, 2021 15.34 15.41 15.30 15.41 736,700 +0.05(+0.33%)
Mar 18, 2021 15.33 15.37 15.33 15.36 235,359 +0.01(+0.07%)
Mar 17, 2021 15.35 15.36 15.34 15.35 165,042 +0.01(+0.07%)
Mar 16, 2021 15.33 15.36 15.31 15.34 343,951 -0.01(-0.07%)
Mar 15, 2021 15.35 15.38 15.34 15.35 237,078 -0.02(-0.13%)
Mar 12, 2021 15.35 15.40 15.32 15.37 262,200 +0.02(+0.13%)
Mar 11, 2021 15.31 15.36 15.31 15.35 322,844 +0.06(+0.39%)
Mar 10, 2021 15.35 15.37 15.28 15.29 672,234 -0.03(-0.20%)
Mar 09, 2021 15.33 15.35 15.30 15.32 267,140 -0.01(-0.07%)
Mar 08, 2021 15.32 15.35 15.30 15.33 158,642 +0.04(+0.26%)
Mar 05, 2021 15.31 15.35 15.29 15.29 384,800 +0.01(+0.07%)
Mar 04, 2021 15.30 15.32 15.27 15.28 602,350 -0.02(-0.13%)
Mar 03, 2021 15.27 15.31 15.27 15.30 190,536 +0.03(+0.20%)
Mar 02, 2021 15.29 15.30 15.27 15.27 299,732 -0.04(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.