$3.56 -0.04 (%) Cincinnati Bell Inc - NYSE

Nov. 25, 2014 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBB historical data

Date Open High Low Close Volume
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
9/5/20143.693.793.693.73576,314
9/4/20143.733.743.683.70348,289
9/3/20143.743.763.683.73624,109
9/2/20143.703.763.673.71788,089
8/29/20143.653.693.613.67612,566
8/28/20143.683.693.623.66677,240
8/27/20143.693.723.663.69441,898
8/26/20143.713.743.673.70674,092
8/25/20143.723.753.653.70759,200
8/22/20143.683.733.653.72671,696
8/21/20143.703.703.653.67517,475
8/20/20143.733.733.663.69524,331
8/19/20143.783.803.703.73704,652
8/18/20143.853.853.763.80610,014
8/15/20143.763.813.673.801,434,534
8/14/20143.763.763.683.71580,374
8/13/20143.723.763.693.74544,753
8/12/20143.673.753.673.71589,552
8/11/20143.663.723.633.70729,518
8/8/20143.613.683.593.66893,525
8/7/20143.833.873.543.681,445,163
8/6/20143.693.713.643.661,066,831
8/5/20143.703.793.683.73487,098
8/4/20143.723.773.703.73692,260
8/1/20143.823.843.663.72884,161
7/31/20143.873.883.803.81865,683
7/30/20143.974.003.883.92497,921
7/29/20144.104.103.893.922,174,395
7/28/20143.873.903.783.78752,365
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center