Quantcast

Cincinnati Bell Inc. Common Stock Historical Stock Prices

CBB 
$14.55
*  
0.55
3.93%
Get CBB Alerts
*Delayed - data as of Jun. 19, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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 14.05 14.55 13.95 14.55 519,778
06/18/2018 13.5 14.05 13.468 14 987,825
06/15/2018 13 13.65 12.9 13.6 745,638
06/14/2018 12.65 12.95 12.55 12.95 495,624
06/13/2018 12.75 12.8 12.45 12.65 413,629
06/12/2018 12.2 12.85 12.2 12.75 647,456
06/11/2018 12.3 12.55 11.85 12.15 1,060,990
06/08/2018 12.35 12.5 12.15 12.3 467,525
06/07/2018 12.55 12.6 12.1 12.3 765,675
06/06/2018 12.6 12.65 12.35 12.6 544,468
06/05/2018 12.5 12.7 12.35 12.65 515,369
06/04/2018 12.45 12.8 12.2 12.6 831,783
06/01/2018 12.4 12.5 12.1252 12.4 563,551
05/31/2018 12.55 12.55 11.65 12.3 1,011,472
05/30/2018 13 13 12.1 12.65 713,843
05/29/2018 12.5 13.1251 12.475 12.7 620,221
05/25/2018 14.75 15.05 12.5 12.55 1,559,163
05/24/2018 16.2 16.3 15.875 15.95 279,197
05/23/2018 16.6 16.6 16.025 16.15 307,445
05/22/2018 17.05 17.05 16.55 16.6 531,067
05/21/2018 17.05 17.2 16.85 17 1,037,051
05/18/2018 17.1 17.15 16.8125 17.05 245,198
05/17/2018 17.15 17.5 16.95 17.05 278,459
05/16/2018 17.2 17.4 16.6 17.2 336,305
05/15/2018 16.8 17.3 16.4 17.2 329,515
05/14/2018 16.75 16.95 16.55 16.8 357,432
05/11/2018 16.7 16.9 16.425 16.8 259,259
05/10/2018 16.75 17.033 16.35 16.75 400,983
05/09/2018 16 16.75 15.65 16.6 433,499
05/08/2018 15.6 15.7 15.15 15.5 749,700
05/07/2018 15.6 15.95 15.45 15.7 249,910
05/04/2018 14.95 15.8 14.8 15.5 210,596
05/03/2018 15.1 15.25 14.9 15.05 387,568
05/02/2018 14.9 15.4 14.9 15.15 287,502
05/01/2018 14.8 15.15 14.7 15.05 373,581
04/30/2018 15.25 15.25 14.85 15.15 406,703
04/27/2018 15.1 15.3 15 15.15 303,512
04/26/2018 15.5 15.5 14.925 15.15 325,686
04/25/2018 15.2 15.55 15.05 15.4 305,881
04/24/2018 14.95 15.2503 14.9027 15.2 604,225
04/23/2018 15.05 15.05 14.75 14.85 356,177
04/20/2018 14.95 15.05 14.8 14.97 340,548
04/19/2018 15.2 15.3 14.9 15 248,582
04/18/2018 15.25 15.3 14.9 15.15 283,862
04/17/2018 15 15.3 14.95 15.25 462,455
04/16/2018 14.2 15 14.15 14.9 180,841
04/13/2018 14.25 14.4 14.15 14.15 128,708
04/12/2018 14.55 14.55 14.1 14.25 188,243
04/11/2018 14.25 14.7 14.2 14.4 269,032
04/10/2018 14.35 14.55 13.9 14.35 275,076
04/09/2018 14.3 14.3 13.95 14.2 359,608
04/06/2018 13.85 14.375 13.75 14.25 344,258
04/05/2018 14.1 14.2 13.825 13.9 251,864
04/04/2018 13.35 14.05 13.35 13.95 290,044
04/03/2018 13.25 13.5 13.1 13.5 422,359
04/02/2018 13.85 13.95 13 13.1 291,042
03/29/2018 13.75 13.9 13.35 13.85 368,384
03/28/2018 13.9 13.95 13.55 13.65 187,056
03/27/2018 13.75 13.95 13.4 13.75 311,440
03/26/2018 13.5 13.9 13.35 13.7 362,522
03/23/2018 13.6 13.65 13.3 13.35 404,577
03/22/2018 13.8 14 13.5 13.5 404,509
03/21/2018 13.9 14.25 13.75 13.9 345,895
03/20/2018 14.25 14.35 13.75 13.95 524,659
03/19/2018 15.3 15.45 14.15 14.3 948,715
*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