$3.10 -0.16 (%) Cincinnati Bell Inc - NYSE

Feb. 5, 2016 | 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
2/4/20163.203.293.173.26508,943
2/3/20163.193.213.073.20769,563
2/2/20163.143.183.033.16894,337
2/1/20163.213.213.103.16663,027
1/29/20163.153.243.103.241,322,897
1/28/20163.183.183.053.09728,648
1/27/20163.153.203.083.13828,828
1/26/20163.093.153.073.13597,534
1/25/20163.043.122.983.08977,204
1/22/20162.963.052.923.04988,066
1/21/20162.952.972.872.90814,033
1/20/20162.932.972.802.961,223,433
1/19/20163.023.072.943.011,505,678
1/15/20162.963.052.883.001,376,053
1/14/20163.003.092.933.071,542,279
1/13/20163.103.132.922.982,146,008
1/12/20163.313.363.003.071,937,025
1/11/20163.313.353.273.30734,890
1/8/20163.393.413.283.281,214,553
1/7/20163.443.483.363.36772,834
1/6/20163.463.583.463.52879,321
1/5/20163.443.533.403.52990,059
1/4/20163.513.543.383.421,597,882
12/31/20153.543.653.533.60539,185
12/30/20153.663.693.593.59237,430
12/29/20153.613.673.603.67330,769
12/28/20153.613.633.553.60390,159
12/24/20153.613.663.613.63271,562
12/23/20153.533.643.533.64547,621
12/22/20153.483.553.433.52610,959
12/21/20153.493.523.443.48553,337
12/18/20153.513.543.423.462,230,478
12/17/20153.643.663.533.54626,476
12/16/20153.513.653.473.65896,231
12/15/20153.403.533.403.50740,640
12/14/20153.543.583.393.401,184,973
12/11/20153.623.693.513.53987,140
12/10/20153.693.753.653.71536,282
12/9/20153.723.803.643.70600,812
12/8/20153.563.803.543.74820,387
12/7/20153.653.673.583.59748,237
12/4/20153.763.803.693.69693,089
12/3/20153.793.883.753.76789,013
12/2/20153.793.823.753.78796,004
12/1/20153.773.823.733.79852,550
11/30/20153.793.793.683.77972,634
11/27/20153.713.783.713.78164,180
11/25/20153.683.723.643.72406,860
11/24/20153.743.753.653.68807,613
11/23/20153.793.823.733.74358,722
11/20/20153.753.833.753.83667,295
11/19/20153.753.783.703.74406,251
11/18/20153.663.813.613.78912,268
11/17/20153.603.753.583.64550,677
11/16/20153.533.603.523.59490,382
11/13/20153.553.613.513.52785,180
11/12/20153.683.683.543.57683,762
11/11/20153.753.793.643.66476,800
11/10/20153.803.803.743.75626,323
11/9/20153.823.823.723.80685,692
11/6/20153.673.803.663.80903,389
11/5/20153.653.713.623.71746,142
11/4/20154.004.003.643.651,407,881
11/3/20153.803.983.803.971,066,970
11/2/20153.763.843.683.831,083,869
10/30/20153.763.823.723.77682,269
10/29/20153.803.883.753.77545,441
10/28/20153.663.853.663.85913,116
10/27/20153.723.773.603.66581,674
10/26/20153.793.843.723.73485,172
10/23/20153.753.823.713.79558,604
10/22/20153.713.793.673.71625,688
10/21/20153.823.863.643.67775,432
10/20/20153.603.863.573.831,222,904
10/19/20153.463.623.463.62579,872
10/16/20153.573.573.443.51694,085
10/15/20153.403.573.393.57570,387
10/14/20153.383.463.373.40668,221
10/13/20153.443.493.393.40372,763
10/12/20153.453.463.383.46801,063
10/9/20153.423.433.343.42734,388
10/8/20153.283.403.243.39574,246
10/7/20153.213.283.203.271,126,707
10/6/20153.263.293.173.18737,208
10/5/20153.183.283.163.28594,839
10/2/20153.133.143.073.14571,112
10/1/20153.143.183.073.151,067,764
9/30/20153.123.183.103.121,205,782
9/29/20153.183.233.073.08840,356
9/28/20153.353.353.163.161,201,815
9/25/20153.433.443.343.34881,821
9/24/20153.403.433.353.40970,466
9/23/20153.443.453.363.44770,559
9/22/20153.413.503.383.421,000,922
9/21/20153.493.533.433.44651,124
9/18/20153.523.563.423.431,394,908
9/17/20153.513.623.463.57672,760
9/16/20153.413.663.403.531,005,921
9/15/20153.423.473.393.42906,017
9/14/20153.373.443.253.40602,497
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center