$3.62 -0.30 (%) Cincinnati Bell Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBB historical data

Date Open High Low Close Volume
5/5/20163.893.913.623.621,033,258
5/4/20163.903.963.873.92584,879
5/3/20163.873.983.873.94705,794
5/2/20163.813.963.793.941,963,492
4/29/20163.863.873.773.82831,899
4/28/20163.923.963.863.86836,654
4/27/20163.873.953.873.93463,284
4/26/20163.883.923.863.90571,845
4/25/20163.883.933.833.85329,942
4/22/20163.893.933.833.921,091,028
4/21/20163.923.963.853.86813,035
4/20/20163.923.953.893.90842,926
4/19/20163.973.983.883.92675,890
4/18/20163.863.973.833.97522,723
4/15/20163.853.883.853.87564,830
4/14/20163.883.903.833.87668,552
4/13/20163.883.903.803.87702,597
4/12/20163.803.893.803.86636,012
4/11/20163.873.913.793.81391,898
4/8/20163.803.853.783.84375,478
4/7/20163.843.873.743.78631,968
4/6/20163.863.893.803.89504,421
4/5/20163.883.913.803.85742,805
4/4/20163.973.993.923.93796,832
4/1/20163.833.993.803.991,106,174
3/31/20163.873.903.833.87621,888
3/30/20163.903.933.793.88730,872
3/29/20163.703.893.703.89822,858
3/28/20163.703.763.643.71596,361
3/24/20163.683.713.583.711,746,787
3/23/20163.703.743.663.69974,243
3/22/20163.713.753.643.70389,462
3/21/20163.803.823.673.71544,689
3/18/20163.763.823.703.822,150,898
3/17/20163.653.733.623.72574,462
3/16/20163.563.693.563.65508,251
3/15/20163.663.683.583.60558,508
3/14/20163.643.703.603.671,951,279
3/11/20163.613.693.613.69390,502
3/10/20163.603.663.583.60649,274
3/9/20163.623.663.583.60704,744
3/8/20163.633.673.573.621,045,797
3/7/20163.573.713.573.68860,633
3/4/20163.543.613.503.60891,080
3/3/20163.523.573.483.53776,346
3/2/20163.463.533.433.531,022,814
3/1/20163.493.503.423.43759,447
2/29/20163.323.493.293.461,233,407
2/26/20163.243.353.233.34701,492
2/25/20163.213.253.183.24688,637
2/24/20163.113.223.073.20730,920
2/23/20163.023.193.023.131,099,226
2/22/20163.003.132.993.06924,228
2/19/20162.983.032.843.03905,378
2/18/20163.183.202.982.991,218,679
2/17/20163.253.343.243.34835,130
2/16/20163.223.273.163.25559,421
2/12/20163.153.253.103.19762,603
2/11/20163.003.162.963.13846,204
2/10/20163.133.163.043.04681,420
2/9/20163.113.152.973.12785,697
2/8/20163.063.172.993.161,040,019
2/5/20163.243.253.103.10907,997
2/4/20163.203.293.173.26508,943
2/3/20163.193.213.073.20769,563
2/2/20163.143.183.033.16894,337
2/1/20163.213.213.103.16663,027
1/29/20163.153.243.103.241,322,897
1/28/20163.183.183.053.09728,648
1/27/20163.153.203.083.13828,828
1/26/20163.093.153.073.13597,534
1/25/20163.043.122.983.08977,204
1/22/20162.963.052.923.04988,066
1/21/20162.952.972.872.90814,033
1/20/20162.932.972.802.961,223,433
1/19/20163.023.072.943.011,505,678
1/15/20162.963.052.883.001,376,053
1/14/20163.003.092.933.071,542,279
1/13/20163.103.132.922.982,146,008
1/12/20163.313.363.003.071,937,025
1/11/20163.313.353.273.30734,890
1/8/20163.393.413.283.281,214,553
1/7/20163.443.483.363.36772,834
1/6/20163.463.583.463.52879,321
1/5/20163.443.533.403.52990,059
1/4/20163.513.543.383.421,597,882
12/31/20153.543.653.533.60539,185
12/30/20153.663.693.593.59237,430
12/29/20153.613.673.603.67330,769
12/28/20153.613.633.553.60390,159
12/24/20153.613.663.613.63271,562
12/23/20153.533.643.533.64547,621
12/22/20153.483.553.433.52610,959
12/21/20153.493.523.443.48553,337
12/18/20153.513.543.423.462,230,478
12/17/20153.643.663.533.54626,476
12/16/20153.513.653.473.65896,231
12/15/20153.403.533.403.50740,640
12/14/20153.543.583.393.401,184,973
12/11/20153.623.693.513.53987,140
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center