CBB - Cincinnati Bell Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20199.829.969.659.849.84141,727
Mar 22, 201910.0810.229.799.809.80220,100
Mar 21, 20199.6810.179.6810.1510.15282,800
Mar 20, 20199.459.899.329.709.70288,600
Mar 19, 20199.489.629.239.459.45476,200
Mar 18, 20199.199.439.099.439.43414,300
Mar 15, 20199.229.569.129.199.191,429,700
Mar 14, 20199.199.239.029.169.16265,200
Mar 13, 20199.079.249.009.159.15337,700
Mar 12, 20199.069.289.019.039.03264,500
Mar 11, 20198.909.158.859.069.06298,900
Mar 08, 20199.009.128.858.908.90348,100
Mar 07, 20198.789.168.659.029.02429,900
Mar 06, 20199.569.568.748.778.77414,200
Mar 05, 20199.369.699.309.579.571,414,200
Mar 04, 20199.659.729.229.379.37612,000
Mar 01, 20199.849.909.599.629.62339,700
Feb 28, 20199.809.869.609.709.701,041,200
Feb 27, 20199.529.829.499.759.75460,800
Feb 26, 20199.909.909.519.519.51442,200
Feb 25, 201910.6310.659.939.939.93477,300
Feb 22, 201910.6910.6910.4410.6210.62441,900
Feb 21, 201910.6910.7610.4010.6010.60403,200
Feb 20, 201910.6011.0010.3710.8110.81637,900
Feb 19, 20198.8010.828.7710.6310.631,049,100
Feb 15, 20198.949.218.618.828.82730,300
Feb 14, 20198.739.208.128.768.76786,200
Feb 13, 20198.719.118.719.029.02291,800
Feb 12, 20198.408.738.378.708.70350,900
Feb 11, 20198.318.458.288.338.33213,100
Feb 08, 20198.248.378.028.318.31390,400
Feb 07, 20198.408.498.218.318.31574,800
Feb 06, 20198.318.448.238.418.41302,700
Feb 05, 20198.308.478.198.328.32282,900
Feb 04, 20198.268.438.228.328.32430,300
Feb 01, 20198.348.448.188.248.24395,500
Jan 31, 20198.218.548.148.348.34356,500
Jan 30, 20198.368.408.098.208.20482,300
Jan 29, 20198.358.388.168.318.31231,400
Jan 28, 20198.258.438.088.358.35240,400
Jan 25, 20198.488.618.278.358.35185,700
Jan 24, 20198.448.548.328.438.43157,800
Jan 23, 20198.508.528.198.488.48424,800
Jan 22, 20198.859.008.428.508.50368,900
Jan 18, 20198.819.018.658.788.78382,900
Jan 17, 20198.608.788.538.748.74343,400
Jan 16, 20198.718.838.608.658.65213,000
Jan 15, 20198.568.818.478.638.63235,800
Jan 14, 20198.658.798.368.548.54326,000
Jan 11, 20198.769.008.698.718.71396,500
Jan 10, 20198.708.858.618.738.73385,700
Jan 09, 20199.179.178.598.768.76412,400
Jan 08, 20198.739.238.589.169.16631,700
Jan 07, 20198.498.878.478.658.65336,900
Jan 04, 20198.408.568.278.478.47913,900
Jan 03, 20197.908.617.818.248.24744,300
Jan 02, 20197.678.097.597.907.90490,200
Dec 31, 20187.667.877.437.787.78497,200
Dec 28, 20187.377.847.367.667.66564,000
Dec 27, 20187.187.406.877.407.40774,800
Dec 26, 20186.827.326.657.297.29539,100
Dec 24, 20186.706.826.606.666.66389,300
Dec 21, 20187.137.226.606.706.701,558,600
Dec 20, 20187.727.747.127.157.15911,400
Dec 19, 20188.388.487.537.737.73918,400
Dec 18, 20188.518.668.378.378.37620,900
Dec 17, 20189.329.328.408.458.45884,800
Dec 14, 20189.499.709.319.349.34480,200
Dec 13, 201810.6210.649.389.539.53843,800
Dec 12, 201811.2211.2210.6510.6810.68510,800
Dec 11, 201811.2311.4910.8911.0611.06308,600
Dec 10, 201811.5511.5910.8911.0411.04806,800
Dec 07, 201811.3311.6711.3011.5411.54556,000
Dec 06, 201811.8311.8311.0611.3111.311,085,600
Dec 04, 201812.6412.8011.9012.0112.01571,000
Dec 03, 201812.6112.7712.4712.6712.67335,500
Nov 30, 201812.0212.4512.0012.4212.42952,200
Nov 29, 201812.3212.3911.9912.1312.13314,500
Nov 28, 201812.4012.5912.1812.3312.33358,300
Nov 27, 201812.1212.6912.1212.3612.36373,500
Nov 26, 201812.2012.4112.0512.1712.17227,600
Nov 23, 201811.9412.3111.9412.0912.09152,300
Nov 21, 201812.0612.4012.0612.1812.18239,300
Nov 20, 201812.4112.4111.6312.0512.05582,900
Nov 19, 201812.4013.1912.3512.5112.51470,800
Nov 16, 201811.9912.5011.8612.4212.42490,900
Nov 15, 201811.6812.0511.3211.9811.98539,800
Nov 14, 201812.1912.2511.7311.7711.77417,500
Nov 13, 201812.3412.4811.9412.0812.08353,900
Nov 12, 201812.8012.8011.6812.3012.30801,400
Nov 09, 201812.9613.1512.4212.8012.80674,300
Nov 08, 201814.0014.1312.7013.0413.04658,300
Nov 07, 201814.9015.1314.7415.0015.00298,300
Nov 06, 201814.8715.0414.6914.9914.99191,700
Nov 05, 201814.8215.1214.7614.9414.94317,300
Nov 02, 201814.5314.7814.3414.7714.77289,500
Nov 01, 201814.3514.6814.1914.3114.31243,900
Oct 31, 201814.1614.5114.0714.1914.19289,500
Oct 30, 201813.6914.1013.6114.0314.03213,700
Oct 29, 201813.7714.1713.4013.6913.69574,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...