$3.60 0.00 (%) Cincinnati Bell Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBB historical data

Date Open High Low Close Volume
3/5/20153.593.643.553.601,794,057
3/4/20153.423.623.423.581,723,627
3/3/20153.443.533.443.49960,505
3/2/20153.343.483.343.471,037,244
2/27/20153.353.383.333.35952,568
2/26/20153.403.403.333.36529,001
2/25/20153.353.433.353.39612,937
2/24/20153.363.383.313.36680,461
2/23/20153.303.423.273.391,099,625
2/20/20153.273.303.203.301,147,465
2/19/20153.273.333.193.221,344,453
2/18/20153.193.383.183.332,148,753
2/17/20153.243.253.193.19472,219
2/17/201520.0420.0420.0420.040
2/13/20153.253.263.193.22677,724
2/13/201520.0620.0620.0620.060
2/12/20153.263.293.193.24734,825
2/12/201520.0020.0020.0020.000
2/11/20153.233.273.213.23317,063
2/11/201519.9319.9319.9319.930
2/10/20153.253.283.153.23791,158
2/10/201519.8819.8819.8819.880
2/9/20153.203.273.183.22884,606
2/6/20153.223.243.183.23986,319
2/5/20153.143.243.143.211,031,375
2/4/20153.153.193.093.13742,582
2/3/20153.023.153.023.15805,566
2/2/20152.953.042.953.01673,765
1/30/20152.993.022.852.931,717,476
1/29/20153.083.112.993.03890,850
1/28/20153.123.133.023.05518,623
1/27/20153.083.163.073.09774,126
1/26/20153.113.173.033.13622,051
1/23/20153.083.143.073.12316,462
1/22/20153.093.113.013.07767,190
1/21/20153.003.073.003.06557,243
1/20/20153.083.103.003.00816,306
1/16/20153.053.183.043.081,300,612
1/15/20153.143.183.073.08742,013
1/14/20153.173.223.123.141,159,631
1/13/20153.163.243.123.221,528,766
1/12/20153.113.143.043.13560,993
1/9/20153.053.173.053.10846,245
1/8/20153.133.133.053.071,253,931
1/7/20153.043.112.973.101,397,555
1/6/20153.103.143.003.011,263,751
1/5/20153.203.233.073.101,120,818
1/2/20153.193.253.053.241,127,763
12/31/20143.223.243.113.191,348,282
12/30/20143.263.283.213.23888,744
12/29/20143.273.303.243.27664,630
12/26/20143.273.313.233.29767,142
12/24/20143.303.323.243.24677,193
12/23/20143.213.303.213.28766,706
12/22/20143.203.263.193.24941,800
12/19/20143.183.243.133.196,157,366
12/18/20143.193.353.173.231,783,055
12/17/20143.063.183.053.161,194,231
12/16/20142.973.082.943.061,485,549
12/15/20143.053.062.962.971,329,817
12/12/20143.083.113.023.021,120,823
12/11/20143.183.203.113.121,223,181
12/10/20143.343.353.133.162,080,797
12/9/20143.323.373.253.361,657,802
12/8/20143.463.543.373.37824,563
12/5/20143.363.503.363.49982,686
12/4/20143.423.443.373.39997,654
12/3/20143.443.483.403.42744,029
12/2/20143.463.493.413.45822,252
12/1/20143.563.583.453.45762,595
11/28/20143.603.673.553.56581,693
11/26/20143.543.633.543.611,000,855
11/25/20143.623.623.533.591,207,806
11/24/20143.443.643.433.601,300,048
11/21/20143.453.463.403.42705,057
11/20/20143.403.423.403.40477,187
11/19/20143.443.453.363.41754,767
11/18/20143.433.473.403.43554,083
11/17/20143.473.473.403.40479,628
11/14/20143.433.493.403.47588,063
11/13/20143.453.493.393.41678,490
11/12/20143.423.463.373.441,755,894
11/11/20143.503.513.423.43971,187
11/10/20143.403.553.363.491,238,910
11/7/20143.393.413.303.401,114,710
11/6/20143.403.423.343.351,152,150
11/5/20143.703.703.333.412,023,149
11/4/20143.673.743.643.71910,773
11/3/20143.673.733.663.68785,878
10/31/20143.723.723.613.671,282,819
10/30/20143.573.653.513.64874,609
10/29/20143.643.663.523.59810,133
10/28/20143.583.703.553.641,373,715
10/27/20143.513.573.503.55555,942
10/24/20143.453.493.423.49559,385
10/23/20143.433.453.383.41932,784
10/22/20143.423.453.363.40767,819
10/21/20143.343.463.343.42737,087
10/20/20143.353.453.293.341,523,593
10/17/20143.433.433.353.38818,191
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center