Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cincinnati Bell Inc
(NY:
CBB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
6.660
6.740
6.330
6.400
694,400
-0.37(-5.47%)
May 30, 2019
6.840
6.870
6.630
6.770
718,484
-0.05(-0.73%)
May 29, 2019
6.820
7.030
6.790
6.820
506,511
-0.10(-1.45%)
May 28, 2019
7.140
7.240
6.840
6.920
434,903
-0.25(-3.49%)
May 24, 2019
7.220
7.250
7.060
7.170
267,500
-0.03(-0.42%)
May 23, 2019
7.280
7.280
7.090
7.200
251,514
-0.23(-3.10%)
May 22, 2019
7.560
7.560
7.200
7.430
421,058
-0.20(-2.62%)
May 21, 2019
7.450
7.820
7.350
7.630
493,212
+0.20(+2.69%)
May 20, 2019
7.530
7.610
7.360
7.430
264,757
-0.22(-2.88%)
May 17, 2019
7.940
8.050
7.640
7.650
330,000
-0.37(-4.61%)
May 16, 2019
8.250
8.350
8.010
8.020
274,496
-0.27(-3.26%)
May 15, 2019
8.050
8.320
7.960
8.290
134,332
+0.16(+1.97%)
May 14, 2019
7.840
8.240
7.840
8.130
197,038
+0.30(+3.83%)
May 13, 2019
7.590
7.940
7.460
7.830
437,154
+0.22(+2.89%)
May 10, 2019
7.780
7.780
7.290
7.610
423,200
-0.18(-2.31%)
May 09, 2019
7.690
8.050
7.335
7.790
406,961
-0.08(-1.02%)
May 08, 2019
9.000
9.000
7.840
7.870
609,330
-1.07(-11.97%)
May 07, 2019
9.070
9.200
8.780
8.940
300,019
-0.23(-2.51%)
May 06, 2019
8.950
9.250
8.950
9.170
511,858
-0.02(-0.22%)
May 03, 2019
8.830
9.300
8.830
9.190
313,400
+0.38(+4.31%)
May 02, 2019
8.670
8.820
8.610
8.810
190,114
+0.10(+1.15%)
May 01, 2019
8.920
8.970
8.610
8.710
659,085
-0.19(-2.13%)
Apr 30, 2019
8.920
8.930
8.520
8.900
275,841
-0.05(-0.56%)
Apr 29, 2019
8.750
9.050
8.750
8.950
188,661
+0.22(+2.52%)
Apr 26, 2019
8.440
8.760
8.340
8.730
250,000
+0.29(+3.44%)
Apr 25, 2019
8.520
8.780
8.390
8.440
258,779
-0.16(-1.86%)
Apr 24, 2019
8.820
8.820
8.540
8.600
228,517
-0.20(-2.27%)
Apr 23, 2019
8.800
9.000
8.680
8.800
441,464
-0.04(-0.45%)
Apr 22, 2019
8.990
9.000
8.710
8.840
434,658
-0.16(-1.78%)
Apr 18, 2019
9.400
9.450
8.960
9.000
198,200
-0.42(-4.46%)
Apr 17, 2019
9.650
9.650
9.350
9.420
215,816
-0.20(-2.08%)
Apr 16, 2019
9.970
10.03
9.570
9.620
214,877
-0.31(-3.12%)
Apr 15, 2019
10.32
10.32
9.900
9.930
154,803
-0.40(-3.87%)
Apr 12, 2019
10.23
10.33
10.01
10.33
103,700
+0.17(+1.67%)
Apr 11, 2019
10.20
10.39
10.15
10.16
163,430
+0.02(+0.20%)
Apr 10, 2019
9.890
10.18
9.800
10.14
265,103
+0.32(+3.26%)
Apr 09, 2019
10.13
10.13
9.800
9.820
219,119
-0.31(-3.06%)
Apr 08, 2019
10.24
10.27
9.960
10.13
289,645
-0.13(-1.27%)
Apr 05, 2019
10.33
10.54
10.23
10.26
151,900
-0.02(-0.19%)
Apr 04, 2019
10.03
10.43
10.03
10.28
305,835
+0.25(+2.49%)
Apr 03, 2019
9.950
10.07
9.800
10.03
144,753
+0.17(+1.72%)
Apr 02, 2019
9.610
9.910
9.480
9.860
220,605
+0.23(+2.39%)
Apr 01, 2019
9.650
9.680
9.410
9.630
191,188
+0.09(+0.94%)
Mar 29, 2019
9.630
9.690
9.410
9.540
279,300
-0.07(-0.73%)
Mar 28, 2019
9.820
9.900
9.490
9.610
171,525
-0.26(-2.63%)
Mar 27, 2019
10.00
10.05
9.850
9.870
162,331
-0.12(-1.20%)
Mar 26, 2019
9.950
10.14
9.890
9.990
173,200
+0.15(+1.52%)
Mar 25, 2019
9.820
9.960
9.650
9.840
141,727
+0.04(+0.41%)
Mar 22, 2019
10.08
10.22
9.790
9.800
220,100
-0.35(-3.45%)
Mar 21, 2019
9.680
10.17
9.680
10.15
282,803
+0.45(+4.64%)
Mar 20, 2019
9.450
9.890
9.320
9.700
288,635
+0.25(+2.65%)
Mar 19, 2019
9.480
9.620
9.230
9.450
476,158
+0.02(+0.21%)
Mar 18, 2019
9.190
9.430
9.090
9.430
414,347
+0.24(+2.61%)
Mar 15, 2019
9.220
9.560
9.121
9.190
1,429,600
+0.03(+0.33%)
Mar 14, 2019
9.190
9.230
9.020
9.160
265,189
+0.01(+0.11%)
Mar 13, 2019
9.070
9.240
9.000
9.150
337,653
+0.12(+1.33%)
Mar 12, 2019
9.060
9.280
9.010
9.030
264,544
-0.03(-0.33%)
Mar 11, 2019
8.900
9.150
8.850
9.060
298,933
+0.16(+1.80%)
Mar 08, 2019
9.000
9.120
8.850
8.900
348,100
-0.12(-1.33%)
Mar 07, 2019
8.780
9.160
8.653
9.020
429,941
+0.25(+2.85%)
Mar 06, 2019
9.560
9.560
8.740
8.770
414,170
-0.80(-8.36%)
Mar 05, 2019
9.360
9.690
9.298
9.570
1,414,236
+0.20(+2.13%)
Mar 04, 2019
9.650
9.723
9.220
9.370
611,991
-0.25(-2.60%)
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
.