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 28, 2021
15.42
15.42
15.40
15.40
200,351
-0.01(-0.06%)
May 27, 2021
15.42
15.42
15.41
15.41
2,417,380
+0.00(+0.00%)
May 26, 2021
15.42
15.47
15.40
15.41
673,530
+0.01(+0.06%)
May 25, 2021
15.40
15.42
15.40
15.40
342,050
+0.00(+0.00%)
May 24, 2021
15.39
15.41
15.39
15.40
171,561
+0.00(+0.00%)
May 21, 2021
15.41
15.41
15.38
15.40
603,456
+0.02(+0.13%)
May 20, 2021
15.38
15.40
15.38
15.38
335,152
+0.00(+0.00%)
May 19, 2021
15.39
15.40
15.38
15.38
674,789
-0.01(-0.06%)
May 18, 2021
15.40
15.41
15.39
15.39
307,861
-0.01(-0.06%)
May 17, 2021
15.40
15.43
15.39
15.40
271,260
-0.01(-0.06%)
May 14, 2021
15.39
15.42
15.39
15.41
516,873
+0.02(+0.13%)
May 13, 2021
15.41
15.43
15.39
15.39
537,544
-0.03(-0.19%)
May 12, 2021
15.41
15.43
15.40
15.42
203,615
+0.00(+0.00%)
May 11, 2021
15.43
15.43
15.40
15.42
460,524
-0.01(-0.06%)
May 10, 2021
15.42
15.44
15.42
15.43
223,198
+0.00(+0.00%)
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
.