CBB - Cincinnati Bell Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.93004.08003.69004.07004.0700549,800
Jul 18, 20194.07004.07003.92003.93003.9300345,500
Jul 17, 20194.71004.71004.07004.09004.0900443,900
Jul 16, 20194.74004.85004.71004.72004.7200356,200
Jul 15, 20194.66004.80004.56004.76004.7600475,300
Jul 12, 20194.71004.76004.60004.70004.7000385,600
Jul 11, 20194.70004.74004.58004.68004.6800380,800
Jul 10, 20194.67004.72004.59004.70004.7000445,800
Jul 09, 20194.55004.69004.49004.65004.6500359,700
Jul 08, 20194.66004.69004.49004.55004.5500269,400
Jul 05, 20194.76004.78004.64004.67004.6700314,500
Jul 03, 20194.78004.83004.67004.81004.8100192,800
Jul 02, 20194.99005.00004.72004.75004.7500421,500
Jul 01, 20195.11005.39004.95004.98004.9800527,300
Jun 28, 20194.99005.02004.88004.95004.9500869,100
Jun 27, 20195.00005.06004.87004.99004.9900466,700
Jun 26, 20194.93005.03004.78004.96004.9600414,600
Jun 25, 20195.08005.12004.92004.93004.9300963,300
Jun 24, 20195.16005.17004.95005.10005.1000757,900
Jun 21, 20195.30005.30005.07005.17005.1700844,500
Jun 20, 20195.30005.40005.18005.34005.3400670,200
Jun 19, 20195.43005.43005.19005.32005.3200645,400
Jun 18, 20195.39005.54005.36005.44005.4400410,100
Jun 17, 20195.43005.44005.29005.37005.3700379,000
Jun 14, 20195.49005.52005.33005.42005.4200516,000
Jun 13, 20195.57005.61005.39005.46005.4600327,200
Jun 12, 20195.84005.84005.46005.50005.5000466,500
Jun 11, 20195.99006.01005.67005.80005.8000441,700
Jun 10, 20196.23006.25005.90005.94005.9400612,700
Jun 07, 20196.31006.36005.75006.24006.2400642,100
Jun 06, 20196.50006.55006.21006.40006.4000344,800
Jun 05, 20196.83006.83006.40006.50006.5000396,800
Jun 04, 20196.50006.76006.47006.75006.7500541,400
Jun 03, 20196.45006.61006.38006.43006.4300572,000
May 31, 20196.66006.74006.33006.40006.4000694,500
May 30, 20196.84006.87006.63006.77006.7700727,600
May 29, 20196.79007.03006.79006.82006.8200514,600
May 28, 20197.14007.24006.84006.92006.9200448,600
May 24, 20197.22007.25007.06007.17007.1700269,000
May 23, 20197.28007.28007.09007.20007.2000252,000
May 22, 20197.56007.56007.20007.43007.4300421,100
May 21, 20197.45007.82007.35007.63007.6300493,200
May 20, 20197.53007.61007.36007.43007.4300264,800
May 17, 20197.94008.05007.64007.65007.6500330,100
May 16, 20198.25008.35008.01008.02008.0200274,500
May 15, 20198.05008.32007.96008.29008.2900134,300
May 14, 20197.84008.24007.84008.13008.1300197,000
May 13, 20197.46007.94007.46007.83007.8300437,200
May 10, 20197.78007.78007.29007.61007.6100423,300
May 09, 20197.69008.05007.34007.79007.7900407,000
May 08, 20199.00009.00007.84007.87007.8700609,300
May 07, 20199.07009.20008.78008.94008.9400300,000
May 06, 20198.95009.25008.95009.17009.1700511,900
May 03, 20198.83009.30008.83009.19009.1900313,500
May 02, 20198.67008.82008.61008.81008.8100190,100
May 01, 20198.92008.97008.61008.71008.7100659,100
Apr 30, 20198.92008.93008.52008.90008.9000275,800
Apr 29, 20198.75009.05008.75008.95008.9500188,700
Apr 26, 20198.44008.76008.34008.73008.7300250,000
Apr 25, 20198.52008.78008.39008.44008.4400258,800
Apr 24, 20198.82008.82008.54008.60008.6000228,500
Apr 23, 20198.80009.00008.68008.80008.8000441,500
Apr 22, 20198.99009.00008.71008.84008.8400434,700
Apr 18, 20199.40009.45008.96009.00009.0000198,300
Apr 17, 20199.65009.65009.35009.42009.4200215,800
Apr 16, 20199.970010.03009.57009.62009.6200214,900
Apr 15, 201910.320010.32009.90009.93009.9300154,800
Apr 12, 201910.230010.330010.010010.330010.3300103,800
Apr 11, 201910.200010.390010.150010.160010.1600163,400
Apr 10, 20199.890010.18009.800010.140010.1400265,100
Apr 09, 201910.130010.13009.80009.82009.8200219,100
Apr 08, 201910.240010.27009.960010.130010.1300289,600
Apr 05, 201910.330010.540010.230010.260010.2600152,000
Apr 04, 201910.030010.430010.030010.280010.2800305,800
Apr 03, 20199.950010.07009.800010.030010.0300144,800
Apr 02, 20199.61009.91009.48009.86009.8600220,600
Apr 01, 20199.65009.68009.41009.63009.6300191,200
Mar 29, 20199.63009.69009.41009.54009.5400279,300
Mar 28, 20199.82009.90009.49009.61009.6100171,500
Mar 27, 201910.000010.05009.85009.87009.8700162,100
Mar 26, 20199.950010.14009.89009.99009.9900173,200
Mar 25, 20199.82009.96009.65009.84009.8400141,700
Mar 22, 201910.080010.22009.79009.80009.8000220,100
Mar 21, 20199.680010.17009.680010.150010.1500282,800
Mar 20, 20199.45009.89009.32009.70009.7000288,600
Mar 19, 20199.48009.62009.23009.45009.4500476,200
Mar 18, 20199.19009.43009.09009.43009.4300414,300
Mar 15, 20199.22009.56009.12009.19009.19001,429,700
Mar 14, 20199.19009.23009.02009.16009.1600265,200
Mar 13, 20199.07009.24009.00009.15009.1500337,700
Mar 12, 20199.06009.28009.01009.03009.0300264,500
Mar 11, 20198.90009.15008.85009.06009.0600298,900
Mar 08, 20199.00009.12008.85008.90008.9000348,100
Mar 07, 20198.78009.16008.65009.02009.0200429,900
Mar 06, 20199.56009.56008.74008.77008.7700414,200
Mar 05, 20199.36009.69009.30009.57009.57001,414,200
Mar 04, 20199.65009.72009.22009.37009.3700612,000
Mar 01, 20199.84009.90009.59009.62009.6200339,700
Feb 28, 20199.80009.86009.60009.70009.70001,041,200
Feb 27, 20199.52009.82009.49009.75009.7500460,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...