CBB-PB - Cincinnati Bell Inc. PFD CV DEP1/20

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201939.0039.0838.5039.0839.0810,879
Apr 23, 201939.0139.3838.3539.0339.039,808
Apr 22, 201939.0539.3838.8039.0839.0811,677
Apr 18, 201939.0939.4839.0939.2839.281,156
Apr 17, 201938.9538.9538.8438.8738.87770
Apr 16, 201939.0139.2938.8339.2139.212,719
Apr 15, 201938.9639.4438.8339.4439.443,347
Apr 12, 201938.8039.6138.7139.3239.329,376
Apr 11, 201939.0039.6338.5538.9038.905,122
Apr 10, 201939.0639.2838.4239.0039.0012,033
Apr 09, 201939.0039.5038.3539.0039.006,364
Apr 08, 201939.4939.5139.1739.2039.207,455
Apr 05, 201938.9539.4638.7839.3539.3511,838
Apr 04, 201939.0039.2539.0039.2539.254,010
Apr 03, 201939.4039.4338.2539.1539.1521,771
Apr 02, 201939.3439.3439.1739.2139.212,054
Apr 01, 201939.2939.3438.7639.3339.336,269
Mar 29, 201939.0039.0039.0039.0039.00461
Mar 28, 201938.7339.0038.4638.6438.643,887
Mar 27, 201938.4538.7537.5438.5638.564,385
Mar 26, 201938.0239.0938.0238.4538.452,155
Mar 25, 201938.1538.3438.0538.0538.052,612
Mar 22, 201937.9038.0037.8638.0038.00825
Mar 21, 201937.6238.0037.5338.0038.002,285
Mar 20, 201937.3337.5637.2137.5637.562,562
Mar 19, 201937.0037.9037.0037.8837.884,010
Mar 18, 201937.0037.2536.9137.2537.25897
Mar 15, 201936.6036.8536.1336.4036.406,338
Mar 14, 201936.5138.2536.2236.2236.2210,102
Mar 13, 201938.5039.1237.3837.6637.6613,991
Mar 12, 201938.6439.2438.5138.5138.514,954
Mar 11, 201939.3939.7839.2339.3039.305,694
Mar 08, 201938.5139.3938.5139.0839.0811,019
Mar 07, 201939.0039.4039.0039.2539.252,748
Mar 06, 201938.9039.3938.9039.3839.384,437
Mar 05, 201938.5838.9038.5838.9038.901,805
Mar 04, 201939.3239.4038.6038.8638.866,711
Mar 01, 201939.8039.8038.6138.9038.902,807
Feb 28, 201939.6939.6938.9339.4939.495,976
Feb 27, 201939.2539.4839.0339.4239.421,538
Feb 26, 201939.4939.4938.6339.2439.245,130
Feb 25, 201939.0039.3338.3239.3339.3312,699
Feb 22, 201938.0139.0037.7138.6038.6015,577
Feb 21, 201939.0039.1438.0038.1038.1014,904
Feb 20, 201938.4338.7537.3238.7538.757,121
Feb 19, 201936.5438.9436.3438.3538.3517,669
Feb 15, 201936.0237.1135.5137.1137.1119,863
Feb 14, 201935.1036.0034.3435.6835.6832,669
Feb 13, 201935.4635.8035.1135.2535.259,465
Feb 12, 201935.8536.0135.6235.6935.6911,525
Feb 11, 201936.0036.4036.0036.0036.005,726
Feb 08, 201936.0536.1835.5636.0036.003,878
Feb 07, 201936.7237.0136.3536.3536.353,393
Feb 06, 201937.2537.6336.9337.5337.537,230
Feb 05, 201936.3137.2336.3136.8536.854,800
Feb 04, 201936.0636.9636.0636.6036.604,221
Feb 01, 201937.0337.6635.5636.3536.3510,610
Jan 31, 201937.5637.6936.5537.2937.295,757
Jan 30, 201937.0137.4536.2136.9436.945,739
Jan 29, 201937.7537.8136.6337.6337.632,689
Jan 28, 201938.2038.2035.0637.2637.2611,153
Jan 25, 201938.0539.4538.0539.4439.446,755
Jan 24, 201939.0039.0038.0538.1638.168,712
Jan 23, 201938.5139.4738.5139.0039.005,003
Jan 22, 201938.4038.9538.4038.9538.954,495
Jan 18, 201938.2639.5038.0538.2538.2517,815
Jan 17, 201937.5038.4737.5038.4738.4714,807
Jan 16, 201936.0537.4536.0537.2237.227,331
Jan 15, 201935.7336.2135.7336.0936.093,135
Jan 14, 201934.0035.8934.0035.8935.8912,373
Jan 11, 201933.9934.9933.2034.9934.9917,335
Jan 10, 201934.8434.8433.5033.5033.5014,797
Jan 09, 201934.8434.8433.7534.6634.669,199
Jan 08, 201934.7535.2433.0035.0035.0013,765
Jan 07, 201934.3334.7833.7534.6334.6321,727
Jan 04, 201931.3633.5831.0033.5833.5821,565
Jan 03, 201930.3830.8629.5630.8630.8619,302
Jan 02, 201928.3030.6027.7530.5630.5622,978
Dec 31, 201828.6129.4527.0228.3328.3327,454
Dec 28, 201828.3328.6127.0028.6128.6122,025
Dec 27, 201828.4628.4627.0027.5527.5514,875
Dec 26, 201828.4729.0427.5928.6128.6117,950
Dec 24, 201829.1429.6927.4628.6728.6730,609
Dec 21, 201826.5027.9026.1827.8527.8524,027
Dec 20, 201826.6127.4126.6126.9126.9134,491
Dec 19, 201825.0527.8524.6326.9126.9148,535
Dec 18, 201827.7528.0725.9625.9625.9641,807
Dec 17, 201833.0933.1427.4727.5127.5158,709
Dec 14, 201834.9334.9333.1633.5033.5046,139
Dec 13, 201837.1537.8935.5035.5135.5141,552
Dec 12, 201838.8539.2938.2138.5238.526,657
Dec 11, 201839.0239.6638.8038.8338.8310,689
Dec 10, 201839.4539.6738.8039.1539.1514,390
Dec 07, 201839.9940.2539.4539.4539.4511,821
Dec 06, 201839.9440.4739.4139.8539.8517,321
Dec 04, 201840.6641.3640.0040.0540.0512,739
Dec 03, 201840.4641.4440.2541.3041.304,202
Nov 30, 201841.9541.9540.0140.2540.259,364
Nov 29, 201840.5841.0540.0140.2340.2319,129
Nov 28, 201841.2741.4440.3940.4540.4518,502
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...