Quantcast

Cincinnati Bell Inc. Common Stock Historical Stock Prices

CBB 
$13.1
*  
0.45
3.32%
Get CBB Alerts
*Delayed - data as of Oct. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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 13.45 13.55 12.85 13.10 648,519
10/18/2018 13.46 13.55 12.85 13.1 649,762
10/17/2018 13.48 13.56 13.27 13.55 187,250
10/16/2018 13.24 13.53 12.86 13.53 370,513
10/15/2018 13.2 13.54 12.81 13.15 669,745
10/12/2018 13.85 13.85 12.77 13.16 697,890
10/11/2018 14.71 14.71 13.62 13.66 322,562
10/10/2018 15.5 15.67 14.75 14.82 275,000
10/09/2018 15.29 15.62 15.29 15.44 254,225
10/08/2018 15.44 15.57 15.19 15.33 163,722
10/05/2018 15.58 15.59 15.2636 15.44 216,959
10/04/2018 15.58 15.7 15.38 15.48 343,022
10/03/2018 15.97 15.97 15.54 15.63 221,996
10/02/2018 15.37 15.89 15.37 15.86 378,773
10/01/2018 16 16.1041 15.31 15.38 215,824
09/28/2018 15.35 16 15.2 15.95 239,112
09/27/2018 15.45 15.75 15.25 15.45 332,171
09/26/2018 15.35 15.625 15.25 15.45 315,609
09/25/2018 15.1 15.45 15 15.35 299,780
09/24/2018 15 15.2 14.8 15.15 259,150
09/21/2018 15 15.3 14.825 14.95 716,977
09/20/2018 14.85 15.05 14.45 15 313,723
09/19/2018 15.05 15.1 14.7 14.75 301,826
09/18/2018 15.05 15.5 14.35 15.1 252,924
09/17/2018 14.9 15.3 14.45 15.05 285,692
09/14/2018 14.5 15 14.5 14.9 230,502
09/13/2018 14.35 14.7 14.275 14.45 155,266
09/12/2018 14.05 14.45 14.05 14.3 304,698
09/11/2018 13.45 14.2 13.45 14.1 247,637
09/10/2018 13.5 13.85 13.45 13.55 335,228
09/07/2018 13.3 13.85 13.3 13.5 325,981
09/06/2018 13.35 13.7 13.1 13.4 462,716
09/05/2018 13.15 13.4 12.85 13.1 376,216
09/04/2018 12.95 13.4 12.65 13.15 264,809
08/31/2018 13.05 13.15 12.6 13 422,282
08/30/2018 13.1 13.4 13 13.1 213,248
08/29/2018 13 13.25 12.7 13.15 326,657
08/28/2018 12.8 13.15 12.65 13.1 267,678
08/27/2018 12.5 12.925 12.25 12.8 222,840
08/24/2018 12.5 12.65 12.3 12.5 207,358
08/23/2018 13.05 13.05 12.4 12.45 323,124
08/22/2018 13 13.2 12.65 13.15 292,560
08/21/2018 13.05 13.375 12.9 13 309,703
08/20/2018 13 13.35 12.75 12.95 270,603
08/17/2018 12.45 13.05 12.4 13 368,958
08/16/2018 12.05 12.75 12 12.45 384,297
08/15/2018 12.5 12.6 11.725 12.05 644,005
08/14/2018 12.05 12.65 11.85 12.6 291,211
08/13/2018 11.6 12.35 11.45 12.05 611,071
08/10/2018 12.075 12.075 11.25 11.55 710,117
08/09/2018 10.85 12.55 10.25 12.1 1,201,871
08/08/2018 13.85 13.85 9.9 9.95 2,372,081
08/07/2018 13.6 13.9 12.75 12.8 903,220
08/06/2018 12.95 13.9 12.95 13.75 205,811
08/03/2018 13.25 13.5 12.95 13.15 451,915
08/02/2018 13.05 13.3 12.85 13.2 387,365
08/01/2018 13.4 13.5 12.9 13.05 541,719
07/31/2018 13.3 13.775 13.25 13.35 414,393
07/30/2018 13.05 13.6 12.9202 13.3 220,376
07/27/2018 13.4 13.55 13 13.05 275,081
07/26/2018 13 13.725 12.9 13.45 476,301
07/25/2018 13.4 13.4 12.45 13.05 763,847
07/24/2018 13.4 13.6 12.9 13.4 444,407
07/23/2018 12.85 13.4 12.65 13.3 395,318
07/20/2018 13.5 13.5 12.875 12.95 568,752
07/19/2018 14.2 14.2 13.4 13.55 593,028
07/18/2018 14.25 14.45 14.05 14.25 655,715
*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?

Smart Portfolio