$2.95 -0.08 (%) Cincinnati Bell Inc - NYSE

Jan. 30, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBB historical data

Date Open High Low Close Volume
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
10/16/20143.303.413.293.38638,629
10/15/20143.303.403.273.351,248,340
10/14/20143.313.393.243.36801,667
10/13/20143.263.313.213.26857,658
10/10/20143.293.383.243.261,233,267
10/9/20143.483.503.323.32600,911
10/8/20143.383.603.333.501,643,752
10/7/20143.333.453.323.401,184,180
10/6/20143.413.443.343.36749,855
10/3/20143.453.453.383.41607,290
10/2/20143.323.433.283.40825,228
10/1/20143.353.393.263.311,288,863
9/30/20143.333.433.263.371,488,310
9/29/20143.423.443.313.351,009,345
9/26/20143.413.473.393.441,245,602
9/25/20143.653.663.363.412,395,519
9/24/20143.713.723.653.65867,067
9/23/20143.703.713.653.691,014,396
9/22/20143.653.713.653.69454,921
9/19/20143.723.763.653.671,901,380
9/18/20143.723.733.693.72581,952
9/17/20143.703.733.683.71649,474
9/16/20143.723.813.683.72655,691
9/15/20143.833.843.713.72704,643
9/12/20143.733.903.683.851,558,787
9/11/20143.683.743.683.73569,713
9/10/20143.683.703.673.70474,795
9/9/20143.723.743.683.68903,096
9/8/20143.723.753.723.74540,606
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center