$20.35 -0.05 (%) Cincinnati Bell Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBB historical data

Date Open High Low Close Volume
12/2/201620.2520.8520.2020.35123,723
12/1/201620.7021.1020.0020.40273,432
11/30/201621.4021.7020.5520.60466,139
11/29/201622.0522.3521.3521.45297,736
11/28/201621.5522.3021.1522.05359,574
11/25/201621.7522.3021.6521.75157,057
11/23/201621.3022.1521.0521.75340,392
11/22/201620.0521.2020.0521.10277,102
11/21/201620.0020.4519.7520.10185,358
11/18/201618.9520.0018.8520.00310,836
11/17/201618.9019.4518.7518.80201,783
11/16/201618.5019.0018.4518.90137,722
11/15/201618.7018.7518.2018.50190,725
11/14/201619.2519.3218.6518.70326,898
11/11/201618.6519.5518.4119.20290,266
11/10/201619.0019.1017.3318.40375,294
11/9/201617.9519.0017.7018.90260,444
11/8/201617.9018.4017.7518.30170,850
11/7/201618.3018.4017.8017.90195,076
11/4/201618.1018.3017.9018.00174,696
11/3/201617.9518.2017.8518.05360,684
11/2/201619.1019.1017.7518.00576,246
11/1/201619.6519.7518.9019.30243,009
10/31/201619.7519.8519.3819.65172,401
10/28/201620.1020.1519.6019.75139,710
10/27/201619.7020.1519.4020.10142,038
10/26/201619.5519.9019.5019.6092,375
10/25/201620.1020.2519.7019.7085,665
10/24/201619.9520.3519.8020.10120,004
10/21/201619.5019.7519.3519.75129,543
10/20/201620.0020.0019.5519.7573,917
10/19/201619.9520.2519.7520.00142,087
10/18/201619.9020.1519.6519.75116,600
10/17/201619.4519.8019.3519.55243,979
10/14/201619.9420.1619.4619.49221,776
10/13/201619.3119.9819.1119.88203,585
10/12/201619.6320.0819.2819.50343,909
10/11/201620.2420.2419.4819.52206,771
10/10/201619.8920.2619.7820.22133,542
10/7/201619.9920.0819.1919.68383,119
10/6/201620.4920.5919.1319.79824,204
10/5/201620.4720.5019.0619.71460,928
10/4/20164.124.153.994.07657,313
10/3/20164.074.133.974.13865,458
9/30/20164.144.144.034.081,083,728
9/29/20164.144.174.084.10463,621
9/28/20164.194.194.044.15707,698
9/27/20164.024.173.994.17750,339
9/26/20164.044.063.994.00620,510
9/23/20164.024.073.964.07578,646
9/22/20163.954.073.864.071,267,766
9/21/20164.004.043.853.911,151,458
9/20/20164.004.063.933.93545,770
9/19/20164.054.083.964.00685,404
9/16/20164.004.033.914.023,343,298
9/15/20163.994.093.944.001,331,608
9/14/20164.034.113.963.97823,460
9/13/20164.214.214.004.081,033,037
9/12/20164.134.273.974.241,448,455
9/9/20164.084.113.994.00996,409
9/8/20164.134.204.104.13432,230
9/7/20164.224.254.124.16626,575
9/6/20164.264.294.204.21396,853
9/2/20164.204.274.184.27503,108
9/1/20164.214.244.144.141,381,092
8/31/20164.254.254.164.18885,019
8/30/20164.234.274.204.22511,575
8/29/20164.164.264.164.26802,542
8/26/20164.234.294.144.17444,657
8/25/20164.194.244.164.20607,771
8/24/20164.264.314.164.16508,470
8/23/20164.284.384.244.25667,086
8/22/20164.254.324.254.26722,531
8/19/20164.334.344.234.26807,927
8/18/20164.304.394.304.36603,823
8/17/20164.324.344.254.30646,539
8/16/20164.514.584.344.341,163,590
8/15/20164.524.604.514.55831,970
8/12/20164.624.664.524.54849,134
8/11/20164.734.764.644.66864,683
8/10/20164.824.834.704.73442,345
8/9/20164.784.854.754.82556,067
8/8/20164.664.764.604.74789,965
8/5/20164.744.894.704.80610,095
8/4/20164.995.134.744.74671,757
8/3/20164.744.834.704.75561,481
8/2/20164.964.974.734.78608,224
8/1/20165.015.024.924.95689,879
7/29/20164.895.014.875.001,035,699
7/28/20164.964.964.874.91338,497
7/27/20164.914.954.854.95532,298
7/26/20164.904.924.844.89477,061
7/25/20164.894.964.874.90332,515
7/22/20164.705.014.684.941,122,664
7/21/20164.754.894.654.671,740,263
7/20/20164.834.834.744.78782,908
7/19/20164.924.924.804.81751,461
7/18/20165.035.034.874.891,011,836
7/15/20165.005.034.945.02825,838
7/14/20164.945.004.914.95662,396
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center