$3.53 -0.08 (%) Cincinnati Bell Inc - NYSE

Mar. 31, 2015 | 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
3/31/20153.583.643.453.531,717,458
3/30/20153.583.633.553.61556,158
3/27/20153.583.593.543.58670,242
3/26/20153.563.603.533.56580,150
3/25/20153.633.693.583.58915,045
3/24/20153.603.673.573.611,571,843
3/23/20153.663.703.583.621,137,736
3/20/20153.603.733.573.683,353,004
3/19/20153.623.643.573.591,217,629
3/18/20153.523.633.513.621,565,650
3/17/20153.513.563.493.55859,850
3/16/20153.503.553.453.54846,160
3/13/20153.523.523.443.48520,379
3/12/20153.503.523.443.51966,571
3/11/20153.433.513.413.46842,269
3/10/20153.443.443.403.43705,255
3/9/20153.463.503.423.46574,276
3/6/20153.563.593.453.46974,546
3/5/20153.593.643.553.601,794,057
3/4/20153.423.623.423.581,723,627
3/3/20153.443.533.443.49960,505
3/2/20153.343.483.343.471,037,244
2/27/20153.353.383.333.35952,568
2/26/20153.403.403.333.36529,001
2/25/20153.353.433.353.39612,937
2/24/20153.363.383.313.36680,461
2/23/20153.303.423.273.391,099,625
2/20/20153.273.303.203.301,147,465
2/19/20153.273.333.193.221,344,453
2/18/20153.193.383.183.332,148,753
2/17/20153.243.253.193.19472,219
2/17/201520.0420.0420.0420.040
2/13/20153.253.263.193.22677,724
2/13/201520.0620.0620.0620.060
2/12/20153.263.293.193.24734,825
2/12/201520.0020.0020.0020.000
2/11/20153.233.273.213.23317,063
2/11/201519.9319.9319.9319.930
2/10/20153.253.283.153.23791,158
2/10/201519.8819.8819.8819.880
2/9/20153.203.273.183.22884,606
2/6/20153.223.243.183.23986,319
2/5/20153.143.243.143.211,031,375
2/4/20153.153.193.093.13742,582
2/3/20153.023.153.023.15805,566
2/2/20152.953.042.953.01673,765
1/30/20152.993.022.852.931,717,476
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center