CINCINNATI BELL $3.51

down -0.14


22/5/2013 04:22 PM  |  NYSE : CBB  |  Industries : Information / Wired Telecommunications Carriers
Type:

CBB historical data

Date Open High Low Close Volume
5/22/2013 3.65 3.67 3.49 3.51 16995
5/21/2013 3.52 3.70 3.52 3.65 19721
5/20/2013 3.50 3.56 3.48 3.51 26487
5/17/2013 3.62 3.64 3.47 3.50 29747
5/16/2013 3.64 3.70 3.57 3.59 16350
5/15/2013 3.55 3.66 3.54 3.66 19868
5/14/2013 3.59 3.62 3.49 3.57 26630
5/13/2013 3.53 3.59 3.45 3.59 26078
5/10/2013 3.42 3.55 3.41 3.51 27984
5/9/2013 3.45 3.49 3.21 3.41 59381
5/8/2013 3.44 3.48 3.40 3.44 26264
5/7/2013 3.50 3.55 3.39 3.44 20995
5/6/2013 3.55 3.55 3.47 3.48 12117
5/3/2013 3.58 3.65 3.52 3.56 18099
5/2/2013 3.44 3.57 3.41 3.55 12130
5/1/2013 3.54 3.55 3.41 3.41 18771
4/30/2013 3.48 3.52 3.48 3.52 14250
4/29/2013 3.50 3.51 3.48 3.50 12355
4/26/2013 3.56 3.56 3.46 3.47 15593
4/25/2013 3.62 3.64 3.54 3.58 17434
4/24/2013 3.61 3.63 3.49 3.59 14930
4/23/2013 3.53 3.61 3.49 3.59 26622
4/22/2013 3.47 3.50 3.32 3.49 18366
4/19/2013 3.30 3.48 3.30 3.47 17453
4/18/2013 3.35 3.40 3.30 3.30 17174
4/17/2013 3.44 3.47 3.29 3.32 17185
4/16/2013 3.41 3.51 3.40 3.48 12302
4/15/2013 3.55 3.55 3.35 3.39 16203
4/12/2013 3.53 3.61 3.45 3.56 16385
4/11/2013 3.53 3.58 3.50 3.55 24686
4/10/2013 3.45 3.55 3.41 3.52 25455
4/9/2013 3.43 3.48 3.41 3.44 14122
4/8/2013 3.46 3.46 3.29 3.41 19129
4/5/2013 3.25 3.49 3.25 3.43 45226
4/4/2013 3.20 3.30 3.19 3.28 35512
4/3/2013 3.18 3.21 3.09 3.16 18881
4/2/2013 3.21 3.26 3.18 3.18 16930
4/1/2013 3.24 3.28 3.16 3.19 18844
3/28/2013 3.21 3.29 3.15 3.26 30598
3/27/2013 3.25 3.25 3.10 3.18 43596
3/26/2013 3.24 3.29 3.24 3.25 15785
3/25/2013 3.35 3.35 3.23 3.24 16622
3/22/2013 3.28 3.36 3.23 3.33 17692
3/21/2013 3.30 3.34 3.26 3.27 16167
3/20/2013 3.36 3.42 3.26 3.31 31696
3/19/2013 3.39 3.43 3.32 3.35 34503
3/18/2013 3.27 3.39 3.21 3.32 43272
3/15/2013 3.34 3.37 3.23 3.28 81403
3/14/2013 3.32 3.36 3.28 3.32 31712
3/13/2013 3.34 3.34 3.25 3.31 21417
3/12/2013 3.38 3.38 3.22 3.34 51155
3/11/2013 3.17 3.43 3.15 3.39 108347
3/8/2013 3.15 3.23 3.03 3.20 56006
3/7/2013 3.03 3.15 3.01 3.14 69210
3/6/2013 2.98 3.08 2.93 3.03 60038
3/5/2013 2.94 2.99 2.84 2.98 70531
3/4/2013 2.99 3.02 2.93 2.94 44889
3/1/2013 3.20 3.20 2.92 3.01 229769
2/28/2013 3.25 3.31 3.06 3.25 163710
2/27/2013 3.90 3.95 3.15 3.23 603552
2/26/2013 4.20 4.23 4.05 4.15 43040
2/25/2013 4.28 4.29 4.17 4.20 18792
2/22/2013 4.24 4.27 4.20 4.25 24241
2/21/2013 4.20 4.23 4.11 4.21 33266
2/20/2013 4.32 4.36 4.21 4.22 51538
2/19/2013 4.40 4.44 4.30 4.36 24067
2/15/2013 4.48 4.50 4.35 4.39 27838
2/14/2013 4.31 4.48 4.23 4.47 56232
2/13/2013 4.42 4.42 4.21 4.29 43532
2/12/2013 4.62 4.65 4.34 4.43 63255
2/11/2013 4.75 4.78 4.68 4.72 16458
2/8/2013 4.79 4.88 4.70 4.79 15792
2/7/2013 4.89 4.92 4.72 4.75 25326
2/6/2013 4.85 4.93 4.82 4.90 21458
2/5/2013 4.90 4.90 4.81 4.88 22048
2/4/2013 4.75 4.87 4.75 4.86 26386
2/1/2013 4.76 4.82 4.71 4.81 30479
1/31/2013 4.67 4.76 4.64 4.75 39997
1/30/2013 4.82 4.82 4.64 4.70 37820
1/29/2013 4.78 4.83 4.62 4.83 63213
1/28/2013 4.89 4.89 4.68 4.80 47334
1/25/2013 5.00 5.02 4.86 4.89 33075
1/24/2013 5.07 5.13 4.95 4.97 22714
1/23/2013 5.05 5.18 4.99 5.08 35356
1/22/2013 4.99 5.05 4.85 5.05 43163
1/18/2013 5.35 5.36 4.85 5.00 128433
1/17/2013 5.42 5.48 5.28 5.30 84375
1/16/2013 5.37 5.45 5.18 5.38 78899
1/15/2013 5.35 5.44 5.32 5.40 34385
1/14/2013 5.32 5.50 5.30 5.37 25734
1/11/2013 5.20 5.30 5.10 5.30 38658
1/10/2013 5.29 5.31 5.12 5.16 43959
1/9/2013 5.13 5.34 5.11 5.25 31925
1/8/2013 5.57 5.61 4.96 5.14 90776
1/7/2013 5.51 5.59 5.45 5.52 14074
1/4/2013 5.49 5.64 5.45 5.56 16133
1/3/2013 5.58 5.59 5.40 5.45 18532
1/2/2013 5.58 5.64 5.44 5.57 28226
12/31/2012 5.22 5.52 5.17 5.48 41797
12/28/2012 5.28 5.32 5.22 5.25 10540
Marketplace
Trading Center