$3.66 +0.01 (%) Cincinnati Bell Inc - NYSE

May. 29, 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
5/28/20153.623.673.603.65969,784
5/27/20153.583.623.563.62508,255
5/26/20153.583.593.543.56961,446
5/22/20153.593.593.553.58625,580
5/21/20153.573.603.573.58721,078
5/20/20153.603.603.543.59873,519
5/19/20153.603.603.553.57679,494
5/18/20153.583.623.553.60564,355
5/15/20153.533.623.513.62652,005
5/14/20153.553.553.503.521,251,749
5/13/20153.483.553.483.54787,616
5/12/20153.543.543.463.53840,809
5/11/20153.383.493.353.491,234,438
5/8/20153.443.443.323.37942,357
5/7/20153.433.433.323.391,258,765
5/6/20153.403.403.323.34691,989
5/5/20153.443.463.343.401,072,642
5/4/20153.413.503.413.47785,031
5/1/20153.433.473.413.411,386,653
4/30/20153.523.563.413.432,181,147
4/29/20153.573.613.543.55759,925
4/28/20153.583.613.553.611,511,306
4/27/20153.573.603.563.57815,009
4/24/20153.603.603.543.59865,786
4/23/20153.563.593.543.591,178,554
4/22/20153.543.603.533.59919,940
4/21/20153.563.603.553.561,102,900
4/20/20153.533.593.523.54755,109
4/17/20153.563.573.493.51559,585
4/16/20153.603.633.543.601,105,880
4/15/20153.593.623.543.61407,640
4/14/20153.633.633.573.60568,176
4/13/20153.613.673.593.61255,836
4/10/20153.673.673.593.61965,666
4/9/20153.663.683.623.64457,654
4/8/20153.563.683.563.661,038,029
4/7/20153.513.623.473.581,024,151
4/6/20153.643.703.623.67715,307
4/2/20153.643.703.603.681,764,243
4/1/20153.503.703.493.622,720,716
3/31/20153.583.643.453.531,717,458
3/30/20153.583.633.553.61556,158
3/27/20153.583.593.543.58670,242
3/26/20153.563.603.533.56580,150
3/25/20153.633.693.583.58915,045
3/24/20153.603.673.573.611,571,843
3/23/20153.663.703.583.621,137,736
3/20/20153.603.733.573.683,353,004
3/19/20153.623.643.573.591,217,629
3/18/20153.523.633.513.621,565,650
3/17/20153.513.563.493.55859,850
3/16/20153.503.553.453.54846,160
3/13/20153.523.523.443.48520,379
3/12/20153.503.523.443.51966,571
3/11/20153.433.513.413.46842,269
3/10/20153.443.443.403.43705,255
3/9/20153.463.503.423.46574,276
3/6/20153.563.593.453.46974,546
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
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center