Cincinnati Bell Inc Historical Stock Prices

CBB 
$3.47
*  
0.03
0.87%
Get CBB Alerts
*Delayed - data as of Aug. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.42  3.48  3.35  3.47 903,288
08/27/2015 3.44 3.48 3.35 3.47 908,594
08/26/2015 3.37 3.45 3.2649 3.44 1,035,669
08/25/2015 3.51 3.535 3.32 3.33 789,316
08/24/2015 3.49 3.62 3.32 3.43 869,489
08/21/2015 3.63 3.74 3.56 3.71 1,257,922
08/20/2015 3.84 3.84 3.71 3.71 1,140,773
08/19/2015 3.9 3.92 3.82 3.86 618,686
08/18/2015 3.93 3.96 3.91 3.93 642,440
08/17/2015 3.89 3.975 3.84 3.96 883,156
08/14/2015 3.83 3.91 3.82 3.88 529,584
08/13/2015 3.88 3.91 3.8 3.86 519,091
08/12/2015 3.88 3.89 3.75 3.86 904,369
08/11/2015 3.93 3.98 3.85 3.88 716,672
08/10/2015 3.83 3.97 3.83 3.97 841,468
08/07/2015 3.8 3.86 3.79 3.83 761,887
08/06/2015 3.86 3.88 3.79 3.87 634,650
08/05/2015 3.89 3.93 3.82 3.87 631,019
08/04/2015 3.95 3.95 3.83 3.88 670,440
08/03/2015 3.94 3.97 3.88 3.91 539,122
07/31/2015 3.9 3.96 3.88 3.91 998,552
07/30/2015 3.89 3.95 3.76 3.89 1,144,229
07/29/2015 3.64 3.95 3.64 3.9 1,492,405
07/28/2015 3.68 3.69 3.56 3.65 1,340,854
07/27/2015 3.7 3.7 3.57 3.66 716,680
07/24/2015 3.82 3.83 3.6232 3.67 757,003
07/23/2015 3.87 3.87 3.75 3.85 914,811
07/22/2015 3.83 3.89 3.765 3.89 664,581
07/21/2015 3.87 3.91 3.81 3.86 971,119
07/20/2015 3.89 3.89 3.77 3.88 628,871
07/17/2015 3.89 3.92 3.815 3.87 628,285
07/16/2015 3.77 3.91 3.77 3.89 900,500
07/15/2015 3.77 3.78 3.69 3.77 788,746
07/14/2015 3.77 3.83 3.73 3.8 644,202
07/13/2015 3.64 3.765 3.625 3.75 898,193
07/10/2015 3.57 3.63 3.57 3.61 996,749
07/09/2015 3.64 3.655 3.54 3.54 1,358,107
07/08/2015 3.68 3.68 3.57 3.59 2,366,538
07/07/2015 3.71 3.737 3.62 3.67 824,420
07/06/2015 3.76 3.78 3.71 3.71 707,365
07/02/2015 3.8 3.81 3.73 3.77 629,637
07/01/2015 3.86 3.86 3.75 3.79 923,716
06/30/2015 3.8 3.83 3.74 3.82 1,089,229
06/29/2015 3.76 3.83 3.75 3.75 958,482
06/26/2015 3.98 4 3.76 3.79 2,723,608
06/25/2015 4.04 4.07 3.94 3.97 863,547
06/24/2015 4.06 4.07 3.99 4.02 882,875
06/23/2015 4.1 4.149 4.035 4.07 840,951
06/22/2015 4 4.16 3.96 4.09 1,699,149
06/19/2015 3.87 3.98 3.86 3.97 2,538,279
06/18/2015 3.86 3.93 3.83 3.88 1,002,106
06/17/2015 3.87 3.88 3.8 3.85 781,463
06/16/2015 3.83 3.85 3.8 3.84 587,953
06/15/2015 3.91 3.91 3.81 3.84 987,284
06/12/2015 3.9 3.98 3.88 3.89 1,038,074
06/11/2015 3.86 3.9 3.85 3.9 1,652,517
06/10/2015 3.77 3.88 3.755 3.83 1,728,460
06/09/2015 3.89 3.9 3.69 3.71 1,497,412
06/08/2015 3.61 3.9065 3.57 3.82 3,927,843
06/05/2015 3.59 3.62 3.5 3.61 788,935
06/04/2015 3.61 3.63 3.43 3.6 1,441,598
06/03/2015 3.62 3.65 3.6 3.65 639,814
06/02/2015 3.61 3.65 3.56 3.62 766,799
06/01/2015 3.67 3.68 3.52 3.61 1,868,224
05/29/2015 3.64 3.67 3.64 3.66 1,262,268
05/28/2015 3.62 3.67 3.6 3.65 969,784
05/27/2015 3.58 3.62 3.56 3.62 508,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?