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 29, 2020
14.75
14.79
14.66
14.73
952,600
-0.01(-0.07%)
May 28, 2020
14.77
14.82
14.72
14.74
451,888
+0.02(+0.14%)
May 27, 2020
14.77
14.82
14.70
14.72
580,380
-0.05(-0.34%)
May 26, 2020
14.80
14.80
14.71
14.77
666,728
-0.01(-0.07%)
May 22, 2020
14.77
14.78
14.75
14.78
291,300
+0.02(+0.14%)
May 21, 2020
14.78
14.80
14.75
14.76
278,588
-0.01(-0.07%)
May 20, 2020
14.79
14.80
14.75
14.77
463,185
+0.01(+0.07%)
May 19, 2020
14.77
14.80
14.75
14.76
410,824
-0.01(-0.07%)
May 18, 2020
14.80
14.87
14.75
14.77
852,185
-0.02(-0.14%)
May 15, 2020
14.67
14.80
14.65
14.79
1,070,300
+0.09(+0.61%)
May 14, 2020
14.70
14.74
14.63
14.70
593,355
-0.02(-0.14%)
May 13, 2020
14.74
14.77
14.66
14.72
742,941
-0.03(-0.20%)
May 12, 2020
14.77
14.83
14.72
14.75
731,752
-0.04(-0.27%)
May 11, 2020
14.76
14.83
14.75
14.79
704,638
+0.00(+0.00%)
May 08, 2020
14.80
14.82
14.75
14.79
678,500
+0.00(+0.00%)
May 07, 2020
14.78
14.82
14.74
14.79
776,583
+0.05(+0.34%)
May 06, 2020
14.75
14.83
14.68
14.74
1,065,318
+0.05(+0.34%)
May 05, 2020
14.80
14.85
14.69
14.69
729,574
-0.10(-0.68%)
May 04, 2020
14.70
14.83
14.70
14.79
724,024
+0.05(+0.34%)
May 01, 2020
14.65
14.90
14.65
14.74
1,518,400
+0.09(+0.61%)
Apr 30, 2020
14.71
14.77
14.65
14.65
1,140,354
-0.01(-0.07%)
Apr 29, 2020
14.67
14.75
14.66
14.66
1,116,691
-0.01(-0.07%)
Apr 28, 2020
14.74
14.75
14.63
14.67
1,472,463
+0.02(+0.14%)
Apr 27, 2020
14.75
14.78
14.62
14.65
1,522,329
-0.06(-0.41%)
Apr 24, 2020
14.82
14.87
14.63
14.71
1,152,200
-0.13(-0.88%)
Apr 23, 2020
14.75
14.90
14.70
14.84
1,100,534
+0.08(+0.54%)
Apr 22, 2020
14.75
14.77
14.52
14.76
904,666
+0.06(+0.41%)
Apr 21, 2020
14.70
14.78
14.63
14.70
1,331,761
-0.06(-0.41%)
Apr 20, 2020
14.72
14.81
14.63
14.76
1,113,936
+0.00(+0.00%)
Apr 17, 2020
14.77
14.91
14.66
14.76
1,002,900
-0.06(-0.40%)
Apr 16, 2020
14.79
14.83
14.68
14.82
430,502
+0.20(+1.37%)
Apr 15, 2020
14.60
14.89
14.57
14.62
976,791
-0.19(-1.28%)
Apr 14, 2020
14.63
14.81
14.58
14.81
945,060
+0.28(+1.93%)
Apr 13, 2020
14.72
14.72
14.46
14.53
873,363
-0.09(-0.62%)
Apr 09, 2020
14.75
14.85
14.60
14.62
1,247,900
-0.02(-0.14%)
Apr 08, 2020
14.70
14.79
14.56
14.64
835,622
+0.07(+0.48%)
Apr 07, 2020
14.87
14.95
14.54
14.57
748,460
-0.16(-1.09%)
Apr 06, 2020
14.80
14.95
14.61
14.73
599,773
+0.03(+0.20%)
Apr 03, 2020
14.60
14.75
14.44
14.70
569,900
+0.09(+0.62%)
Apr 02, 2020
14.51
14.65
14.51
14.61
619,170
+0.00(+0.00%)
Apr 01, 2020
14.50
14.65
14.39
14.61
642,554
-0.03(-0.20%)
Mar 31, 2020
14.62
14.85
14.60
14.64
684,235
-0.06(-0.41%)
Mar 30, 2020
14.76
14.84
14.49
14.70
308,304
-0.03(-0.20%)
Mar 27, 2020
14.50
14.82
14.50
14.73
627,000
+0.07(+0.48%)
Mar 26, 2020
14.58
14.84
14.38
14.66
643,526
+0.10(+0.69%)
Mar 25, 2020
14.25
14.81
14.09
14.56
1,019,782
+0.18(+1.25%)
Mar 24, 2020
13.92
14.63
13.65
14.38
700,044
+0.84(+6.20%)
Mar 23, 2020
13.59
14.05
13.50
13.54
934,916
-0.15(-1.10%)
Mar 20, 2020
13.17
14.00
13.11
13.69
1,292,800
+0.69(+5.31%)
Mar 19, 2020
12.51
13.76
12.45
13.00
1,081,696
+0.47(+3.75%)
Mar 18, 2020
13.46
13.84
11.66
12.53
1,558,376
-1.33(-9.60%)
Mar 17, 2020
14.00
14.08
13.02
13.86
1,367,139
-0.12(-0.86%)
Mar 16, 2020
14.05
14.50
13.46
13.98
1,696,342
-0.76(-5.16%)
Mar 13, 2020
14.68
14.88
14.58
14.74
1,627,000
+0.58(+4.10%)
Mar 12, 2020
14.31
14.75
13.51
14.16
1,146,897
-0.64(-4.32%)
Mar 11, 2020
14.77
15.02
14.53
14.80
967,295
-0.20(-1.33%)
Mar 10, 2020
14.88
15.06
14.68
15.00
1,413,761
+0.29(+1.97%)
Mar 09, 2020
14.89
14.90
14.50
14.71
2,306,185
-1.18(-7.43%)
Mar 06, 2020
15.76
16.05
15.52
15.89
1,065,000
+0.49(+3.18%)
Mar 05, 2020
15.04
15.58
15.00
15.40
1,169,415
+0.76(+5.19%)
Mar 04, 2020
14.77
14.97
14.58
14.64
612,911
+0.14(+0.97%)
Mar 03, 2020
14.66
14.93
14.11
14.50
1,369,005
-0.38(-2.55%)
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
.