$4.10 -0.05 (%) Cincinnati Bell Inc - New York Stock Exchange, Inc.

Sep. 29, 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
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
7/13/20164.905.004.854.91796,004
7/12/20164.664.934.544.871,062,855
7/11/20164.804.824.724.821,247,296
7/8/20164.604.764.594.76685,488
7/7/20164.534.594.494.56446,114
7/6/20164.534.544.424.53799,044
7/5/20164.514.604.494.52698,631
7/1/20164.554.574.424.50738,508
6/30/20164.404.574.394.571,107,489
6/29/20164.324.444.284.432,034,054
6/28/20164.224.324.214.251,057,874
6/27/20164.344.364.084.151,435,826
6/24/20164.404.474.344.421,684,812
6/23/20164.514.634.504.61903,679
6/22/20164.494.574.454.48775,004
6/21/20164.424.534.404.53878,670
6/20/20164.464.474.354.451,049,415
6/17/20164.034.334.024.333,070,416
6/16/20163.984.053.914.042,012,746
6/15/20163.994.013.973.99494,374
6/14/20163.973.993.923.98696,503
6/13/20163.903.983.873.98631,998
6/10/20163.953.973.883.94572,485
6/9/20163.984.033.933.97614,625
6/8/20163.994.093.974.00593,118
6/7/20163.984.003.963.99372,474
6/6/20163.964.053.943.99699,327
6/3/20163.943.973.903.95370,860
6/2/20163.913.943.853.93435,741
6/1/20163.973.983.883.921,128,654
5/31/20163.853.983.823.981,360,439
5/27/20163.783.853.783.83424,337
5/26/20163.733.823.713.80377,893
5/25/20163.713.793.713.75448,205
5/24/20163.653.753.643.73723,472
5/23/20163.653.713.623.62500,772
5/20/20163.623.703.623.66566,833
5/19/20163.603.653.563.60673,696
5/18/20163.583.653.563.62469,771
5/17/20163.653.703.593.60890,546
5/16/20163.643.723.623.67426,913
5/13/20163.703.753.613.62546,449
5/12/20163.753.783.703.70512,769
5/11/20163.793.813.723.72354,612
5/10/20163.733.793.703.77476,368
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center