$3.91 +0.02 (%) Cincinnati Bell Inc - NYSE

Jul. 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
7/30/20153.893.953.763.891,144,229
7/29/20153.643.953.643.901,492,405
7/28/20153.683.693.563.651,340,854
7/27/20153.703.703.573.66716,680
7/24/20153.823.833.623.67757,003
7/23/20153.873.873.753.85914,811
7/22/20153.833.893.773.89664,581
7/21/20153.873.913.813.86971,119
7/20/20153.893.893.773.88628,871
7/17/20153.893.923.823.87628,285
7/16/20153.773.913.773.89900,500
7/15/20153.773.783.693.77788,746
7/14/20153.773.833.733.80644,202
7/13/20153.643.773.633.75898,193
7/10/20153.573.633.573.61996,749
7/9/20153.643.663.543.541,358,107
7/8/20153.683.683.573.592,369,538
7/7/20153.713.743.623.67824,420
7/6/20153.763.783.713.71707,365
7/2/20153.803.813.733.77629,637
7/1/20153.863.863.753.79923,716
6/30/20153.803.833.743.821,089,229
6/29/20153.763.833.753.75958,482
6/26/20153.984.003.763.792,723,608
6/25/20154.044.073.943.97863,547
6/24/20154.064.073.994.02882,875
6/23/20154.104.154.044.07840,951
6/22/20154.004.163.964.091,699,149
6/19/20153.873.983.863.972,538,279
6/18/20153.863.933.833.881,002,106
6/17/20153.873.883.803.85781,463
6/16/20153.833.853.803.84587,953
6/15/20153.913.913.813.84987,284
6/12/20153.903.983.883.891,038,074
6/11/20153.863.903.853.901,652,517
6/10/20153.773.883.763.831,728,460
6/9/20153.893.903.693.711,498,835
6/8/20153.613.913.573.823,928,343
6/5/20153.593.623.503.61788,935
6/4/20153.613.633.433.601,441,598
6/3/20153.623.653.603.65639,814
6/2/20153.613.653.563.62766,799
6/1/20153.673.683.523.611,868,224
5/29/20153.643.673.643.661,262,268
5/28/20153.623.673.603.65969,784
5/27/20153.583.623.563.62508,255
5/26/20153.583.593.543.56961,446
5/22/20153.593.593.553.58625,580
5/21/20153.573.603.573.58721,078
5/20/20153.603.603.543.59873,519
5/19/20153.603.603.553.57679,494
5/18/20153.583.623.553.60564,355
5/15/20153.533.623.513.62652,005
5/14/20153.553.553.503.521,251,749
5/13/20153.483.553.483.54787,616
5/12/20153.543.543.463.53840,809
5/11/20153.383.493.353.491,234,438
5/8/20153.443.443.323.37942,357
5/7/20153.433.433.323.391,258,765
5/6/20153.403.403.323.34691,989
5/5/20153.443.463.343.401,072,642
5/4/20153.413.503.413.47785,031
5/1/20153.433.473.413.411,386,653
4/30/20153.523.563.413.432,181,147
4/29/20153.573.613.543.55759,925
4/28/20153.583.613.553.611,511,306
4/27/20153.573.603.563.57815,009
4/24/20153.603.603.543.59865,786
4/23/20153.563.593.543.591,178,554
4/22/20153.543.603.533.59919,940
4/21/20153.563.603.553.561,102,900
4/20/20153.533.593.523.54755,109
4/17/20153.563.573.493.51559,585
4/16/20153.603.633.543.601,105,880
4/15/20153.593.623.543.61407,640
4/14/20153.633.633.573.60568,176
4/13/20153.613.673.593.61255,836
4/10/20153.673.673.593.61965,666
4/9/20153.663.683.623.64457,654
4/8/20153.563.683.563.661,038,029
4/7/20153.513.623.473.581,024,151
4/6/20153.643.703.623.67715,307
4/2/20153.643.703.603.681,764,243
4/1/20153.503.703.493.622,720,716
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!