Cincinnati Bell Inc Historical Stock Prices

CBB 
$3.9
*  
0.09
2.26%
Get CBB Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CBB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.82  3.95  3.78  3.90 1,250,325
07/10/2014 3.87 3.95 3.78 3.9 1,250,426
07/09/2014 4.01 4.04 3.9505 3.99 598,654
07/08/2014 3.99 4.04 3.95 4.01 1,086,726
07/07/2014 4.1 4.1 3.96 4.02 1,079,263
07/03/2014 4.06 4.13 4 4.1 555,139
07/02/2014 4.05 4.12 4.02 4.02 811,965
07/01/2014 3.93 4.11 3.91 4.06 1,596,301
06/30/2014 3.89 3.93 3.89 3.93 780,034
06/27/2014 3.82 3.9 3.795 3.89 2,029,489
06/26/2014 3.87 3.87 3.81 3.86 524,795
06/25/2014 3.8 3.87 3.78 3.86 559,629
06/24/2014 3.83 3.9 3.8 3.84 983,477
06/23/2014 3.85 3.89 3.78 3.83 896,841
06/20/2014 3.78 3.91 3.76 3.84 3,515,496
06/19/2014 3.82 3.825 3.67 3.8 1,363,790
06/18/2014 3.58 3.86 3.55 3.82 1,628,547
06/17/2014 3.55 3.63 3.53 3.56 846,809
06/16/2014 3.71 3.75 3.54 3.57 1,786,953
06/13/2014 3.73 3.74 3.68 3.7 505,542
06/12/2014 3.73 3.75 3.68 3.7 777,651
06/11/2014 3.82 3.83 3.72 3.76 579,471
06/10/2014 3.83 3.88 3.793 3.82 341,598
06/09/2014 3.78 3.91 3.78 3.86 604,988
06/06/2014 3.9 3.9 3.78 3.79 923,698
06/05/2014 3.85 3.88 3.75 3.88 1,090,773
06/04/2014 3.8 3.9 3.8 3.83 1,826,411
06/03/2014 3.78 3.9 3.72 3.73 1,028,298
06/02/2014 3.96 3.97 3.77 3.8 922,385
05/30/2014 3.91 3.961 3.875 3.95 1,367,663
05/29/2014 3.84 3.98 3.8 3.89 1,409,812
05/28/2014 3.79 3.88 3.735 3.82 1,046,797
05/27/2014 3.78 3.81 3.77 3.8 603,329
05/23/2014 3.72 3.78 3.72 3.75 403,247
05/22/2014 3.72 3.77 3.72 3.72 445,284
05/21/2014 3.71 3.8 3.68 3.73 1,045,456
05/20/2014 3.77 3.81 3.67 3.68 1,092,855
05/19/2014 3.8 3.81 3.73 3.8 734,748
05/16/2014 3.76 3.8 3.715 3.79 650,071
05/15/2014 3.75 3.82 3.6936 3.77 1,191,999
05/14/2014 3.86 3.8799 3.75 3.76 940,729
05/13/2014 3.86 3.86 3.81 3.85 1,200,074
05/12/2014 3.77 3.89 3.75 3.86 1,851,707
05/09/2014 3.63 3.85 3.63 3.76 2,120,544
05/08/2014 3.3 3.86 3.28 3.72 3,897,644
05/07/2014 3.21 3.29 3.17 3.21 1,102,603
05/06/2014 3.28 3.31 3.17 3.19 1,118,635
05/05/2014 3.35 3.4 3.28 3.31 777,404
05/02/2014 3.37 3.48 3.34 3.36 1,042,232
05/01/2014 3.36 3.36 3.28 3.35 973,958
04/30/2014 3.37 3.38 3.31 3.35 674,251
04/29/2014 3.37 3.39 3.33 3.37 724,870
04/28/2014 3.36 3.44 3.315 3.34 777,088
04/25/2014 3.42 3.44 3.33 3.33 926,264
04/24/2014 3.51 3.52 3.42 3.43 887,090
04/23/2014 3.44 3.53 3.41 3.5 1,162,386
04/22/2014 3.45 3.47 3.39 3.46 599,104
04/21/2014 3.47 3.49 3.4 3.43 459,701
04/17/2014 3.48 3.54 3.42 3.5 689,645
04/16/2014 3.39 3.48 3.38 3.45 815,144
04/15/2014 3.52 3.52 3.38 3.39 1,218,845
04/14/2014 3.46 3.53 3.41 3.49 768,337
04/11/2014 3.58 3.59 3.44 3.45 1,441,785
04/10/2014 3.74 3.74 3.6 3.63 1,700,863
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?