Cincinnati Bell Inc $3.80

down -0.08


28/7/2014 02:36 PM  |  NYSE : CBB  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBB historical data

Date Open High Low Close Volume
7/25/20143.873.943.863.88620,337
7/24/20143.943.983.863.91467,226
7/23/20143.953.993.923.95490,915
7/22/20143.874.003.873.96588,600
7/21/20143.903.943.843.86575,821
7/18/20143.803.983.793.95815,708
7/17/20143.843.883.793.811,002,748
7/16/20143.933.963.843.87679,016
7/15/20143.913.973.853.90825,379
7/14/20143.904.003.883.90817,295
7/11/20143.883.903.833.86958,096
7/10/20143.873.953.783.901,250,426
7/9/20144.014.043.953.99598,654
7/8/20143.994.043.954.011,086,726
7/7/20144.104.103.964.021,079,263
7/3/20144.064.134.004.10555,139
7/2/20144.054.124.024.02811,965
7/1/20143.934.113.914.061,596,301
6/30/20143.893.933.893.93780,034
6/27/20143.823.903.803.892,029,489
6/26/20143.873.873.813.86524,795
6/25/20143.803.873.783.86559,629
6/24/20143.833.903.803.84983,477
6/23/20143.853.893.783.83896,841
6/20/20143.783.913.763.843,515,496
6/19/20143.823.833.673.801,363,790
6/18/20143.583.863.553.821,628,547
6/17/20143.553.633.533.56846,809
6/16/20143.713.753.543.571,786,953
6/13/20143.733.743.683.70505,542
6/12/20143.733.753.683.70777,651
6/11/20143.823.833.723.76579,471
6/10/20143.833.883.793.82341,598
6/9/20143.783.913.783.86604,988
6/6/20143.903.903.783.79923,698
6/5/20143.853.883.753.881,090,773
6/4/20143.803.903.803.831,826,411
6/3/20143.783.903.723.731,028,298
6/2/20143.963.973.773.80922,385
5/30/20143.913.963.883.951,367,663
5/29/20143.843.983.803.891,409,812
5/28/20143.793.883.743.821,046,797
5/27/20143.783.813.773.80603,329
5/23/20143.723.783.723.75403,247
5/22/20143.723.773.723.72445,284
5/21/20143.713.803.683.731,045,456
5/20/20143.773.813.673.681,092,855
5/19/20143.803.813.733.80734,748
5/16/20143.763.803.723.79650,071
5/15/20143.753.823.693.771,191,999
5/14/20143.863.883.753.76940,729
5/13/20143.863.863.813.851,200,074
5/12/20143.773.893.753.861,851,707
5/9/20143.633.853.633.762,120,544
5/8/20143.303.863.283.723,898,894
5/7/20143.213.293.173.211,102,603
5/6/20143.283.313.173.191,118,635
5/5/20143.353.403.283.31777,404
5/2/20143.373.483.343.361,042,232
5/1/20143.363.363.283.35973,958
4/30/20143.373.383.313.35674,265
4/29/20143.373.393.333.37724,870
4/28/20143.363.443.323.34777,088
4/25/20143.423.443.333.33926,264
4/24/20143.513.523.423.43887,090
4/23/20143.443.533.413.501,162,386
4/22/20143.453.473.393.46600,804
4/21/20143.473.493.403.43459,701
4/17/20143.483.543.423.50689,645
4/16/20143.393.483.383.45815,144
4/15/20143.523.523.383.391,218,845
4/14/20143.463.533.413.49768,337
4/11/20143.583.593.443.451,441,785
4/10/20143.743.743.603.631,700,863
4/9/20143.743.773.703.74603,416
4/8/20143.663.763.653.741,828,620
4/7/20143.523.713.523.681,394,223
4/4/20143.563.593.473.551,028,690
4/3/20143.633.633.513.53815,069
4/2/20143.723.753.583.632,125,172
4/1/20143.453.743.433.733,017,579
3/31/20143.453.473.403.461,062,383
3/28/20143.423.503.413.46986,165
3/27/20143.403.473.363.44663,631
3/26/20143.543.593.383.401,371,762
3/25/20143.653.673.523.531,244,073
3/24/20143.703.723.543.651,477,764
3/21/20143.693.753.633.752,779,222
3/20/20143.583.713.583.69544,358
3/19/20143.653.683.573.60580,128
3/18/20143.633.693.613.67942,199
3/17/20143.523.663.523.651,425,121
3/14/20143.503.543.463.49693,933
3/13/20143.613.613.483.531,057,141
3/12/20143.623.673.593.61522,008
3/11/20143.753.753.603.62784,153
3/10/20143.693.743.613.73805,090
3/7/20143.643.693.623.68887,167
3/6/20143.563.653.543.60781,342
3/5/20143.543.593.503.561,191,822
Trading Center