Dark

CBB/PB
Cincinnati Bell Inc. DEP SHS
stock NYSE

Inactive

Sep 21, 2021

49.98USD0.000%(0.00)4,831

Pre-market

0.00USD-100.000%(-49.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-21	50.0700	50.0700	49.9800	49.9800	-0.000%	4,831	0.000%
2021-09-20	49.9000	49.9844	49.9000	49.9801	+0.000%	5,786	-0.000%
2021-09-17	49.9900	49.9970	49.9800	49.9800	-0.010%	6,598	0.000%
2021-09-16	49.9900	49.9900	49.9800	49.9850	-0.010%	3,779	-0.010%
2021-09-15	49.9800	49.9998	49.9800	49.9900	-0.020%	1,435	-0.020%
2021-09-14	50.0100	50.0100	49.9800	50.0000	-1.497%	15,224	-0.040%
2021-09-13	50.7600	50.7600	50.6801	50.7600	+0.020%	6,937	-1.537%
2021-09-10	50.6993	50.7500	50.6773	50.7500	+0.128%	31,392	-1.517%
2021-09-09	50.7800	50.7800	50.6700	50.6850	+0.030%	27,016	-1.391%
2021-09-08	50.6700	50.7000	50.6600	50.6700	-0.020%	37,765	-1.362%
2021-09-07	50.6200	50.7000	50.6200	50.6800	+0.119%	17,801	-1.381%
2021-09-03	50.5000	50.6399	50.5000	50.6200	+0.119%	845	-1.264%
2021-09-02	50.5763	50.6200	50.5600	50.5600	+0.099%	1,269	-1.147%
2021-09-01	50.6199	50.6199	50.4500	50.5100	+0.159%	1,075	-1.049%
2021-08-31	50.4299	50.4301	50.4090	50.4300	+0.060%	907	-0.892%
2021-08-30	50.6800	50.6800	50.3700	50.4000	0.000%	2,805	-0.833%
2021-08-27	50.4684	50.4684	50.2500	50.4000	+0.299%	14,008	-0.833%
2021-08-26	50.5900	50.5900	50.2200	50.2500	-0.070%	5,288	-0.537%
2021-08-25	50.4900	50.5200	50.2700	50.2850	-0.483%	12,832	-0.607%
2021-08-24	50.4900	50.6500	50.4470	50.5293	-0.435%	12,246	-1.087%
2021-08-23	50.3300	50.7499	50.3000	50.7499	+1.116%	2,468	-1.517%
2021-08-20	50.9900	50.9900	50.1300	50.1900	-0.255%	2,390	-0.418%
2021-08-19	50.5500	50.6000	50.0000	50.3185	-0.201%	4,043	-0.673%
2021-08-18	50.6400	50.6400	50.3600	50.4200	+0.119%	646	-0.873%
2021-08-17	50.0900	50.4800	50.0900	50.3600	+0.099%	2,428	-0.755%
2021-08-16	50.2701	50.3600	50.2315	50.3100	+0.080%	1,672	-0.656%
2021-08-13	50.2700	50.2700	50.2700	50.2700	+0.040%	449	-0.577%
2021-08-12	50.1400	50.2500	50.0300	50.2500	0.000%	880	-0.537%
2021-08-11	50.2830	50.2830	50.2500	50.2500	+0.199%	3,640	-0.537%
2021-08-10	50.0000	50.3000	50.0000	50.1500	0.000%	2,955	-0.339%
2021-08-09	49.9700	50.2999	49.9700	50.1500	+0.300%	3,481	-0.339%
2021-08-06	50.0000	50.0804	49.9900	50.0000	0.000%	7,250	-0.040%
2021-08-05	49.9895	50.0000	49.9895	50.0000	+0.000%	2,069	-0.040%
2021-08-04	50.0000	50.0500	49.9999	49.9999	0.000%	7,041	-0.040%
2021-08-03	50.0000	50.0000	49.9800	49.9999	+0.020%	975	-0.040%
2021-08-02	49.9500	49.9900	49.9500	49.9900	+0.040%	925	-0.020%
2021-07-30	49.9700	49.9700	49.9700	49.9700	-0.048%	244	+0.020%
2021-07-29	50.0400	50.2800	49.9800	49.9940	-0.032%	1,974	-0.028%
2021-07-28	50.0600	50.0600	50.0100	50.0100	-0.100%	1,321	-0.060%
2021-07-27	50.1200	50.1200	49.9500	50.0600	-0.120%	4,033	-0.160%
2021-07-26	50.0000	50.1200	50.0000	50.1200	+0.290%	541	-0.279%
2021-07-21	49.9596	49.9750	49.9200	49.9750	0.000%	2,591	+0.010%
2021-07-20	50.0000	50.0100	49.9750	49.9750	-0.050%	5,038	+0.010%
2021-07-19	50.0000	50.0300	49.9600	50.0000	-0.070%	3,165	-0.040%
2021-07-16	50.0800	50.3600	50.0000	50.0350	+0.030%	5,252	-0.110%
2021-07-15	50.0300	50.0992	50.0200	50.0200	-0.160%	1,202	-0.080%
2021-07-14	50.0500	50.1100	50.0500	50.1000	0.000%	846	-0.240%
2021-07-13	50.1100	50.1730	50.1000	50.1000	-0.194%	1,590	-0.240%
2021-07-12	50.0000	50.1974	50.0000	50.1974	+0.329%	4,525	-0.433%
2021-07-09	50.4800	50.4800	50.0000	50.0326	-0.474%	6,490	-0.105%
2021-07-08	50.1900	50.3500	50.1900	50.2710	+0.042%	8,153	-0.579%
2021-07-07	50.1200	50.4200	50.1200	50.2500	+0.080%	3,076	-0.537%
2021-07-06	50.2500	50.7800	50.2000	50.2100	+0.018%	11,166	-0.458%
2021-07-02	50.1800	50.2700	50.1800	50.2012	+0.052%	13,715	-0.441%
2021-07-01	50.2700	50.2700	50.0800	50.1750	+0.330%	7,281	-0.389%
2021-06-30	50.0100	50.0100	50.0100	50.0100	-0.060%	715	-0.060%
2021-06-29	50.0500	50.0600	50.0300	50.0400	-0.120%	2,990	-0.120%
2021-06-28	49.9500	50.1000	49.9500	50.1000	+0.080%	2,982	-0.240%
2021-06-25	50.0400	50.0800	49.9000	50.0600	+0.170%	3,901	-0.160%
2021-06-24	49.8600	50.0400	49.8600	49.9750	-0.130%	1,137	+0.010%
2021-06-23	50.0000	50.0400	49.9000	50.0400	+0.080%	2,334	-0.120%
2021-06-22	49.9400	50.0000	49.8250	50.0000	+0.251%	6,216	-0.040%
2021-06-21	50.0700	50.0700	49.5898	49.8750	-0.350%	6,428	+0.211%
2021-06-18	49.8400	50.0500	49.8400	50.0500	0.000%	5,507	-0.140%
2021-06-17	50.0900	50.0900	50.0100	50.0500	-0.050%	2,917	-0.140%
2021-06-16	50.0010	50.0750	50.0000	50.0750	+0.065%	2,634	-0.190%
2021-06-15	50.2800	50.2800	50.0425	50.0425	-0.194%	2,294	-0.125%
2021-06-14	50.4000	50.4000	50.1400	50.1400	-0.909%	970	-0.319%
2021-06-11	50.2600	50.6400	50.2600	50.6000	+0.382%	1,425	-1.225%
2021-06-10	50.4076	50.4076	50.4076	50.4076	+0.187%	349	-0.848%
2021-06-09	50.5050	50.5100	50.2023	50.3137	-0.566%	4,603	-0.663%
2021-06-08	50.8500	50.8500	50.2500	50.6000	-0.197%	3,311	-1.225%
2021-06-07	50.8799	50.8799	50.7000	50.7000	+0.595%	860	-1.420%
2021-06-04	50.7900	50.7900	50.4000	50.4000	-0.657%	3,101	-0.833%
2021-06-03	50.3300	50.7335	50.3300	50.7335	+0.962%	1,998	-1.485%
2021-06-02	50.1300	50.3600	50.1300	50.2500	+0.070%	1,464	-0.537%
2021-06-01	50.0500	50.3300	50.0500	50.2150	+0.130%	1,570	-0.468%
2021-05-28	50.3200	50.3200	50.0500	50.1500	-0.020%	614	-0.339%
2021-05-27	50.1200	50.3800	50.0500	50.1600	-0.318%	1,802	-0.359%
2021-05-26	50.3200	50.3200	50.3200	50.3200	0.000%	200	-0.676%
2021-05-25	50.1000	50.3200	50.1000	50.3200	+0.239%	1,004	-0.676%
2021-05-24	50.0300	50.2000	50.0300	50.2000	+0.240%	3,971	-0.438%
2021-05-21	50.4600	50.5300	50.0600	50.0800	-0.743%	2,020	-0.200%
2021-05-20	50.2000	52.0000	50.1000	50.4550	+0.648%	1,748	-0.941%
2021-05-19	50.0000	50.1500	50.0000	50.1300	+0.110%	1,336	-0.299%
2021-05-18	50.1500	50.1500	50.0100	50.0750	+0.130%	1,301	-0.190%
2021-05-17	50.0300	50.1500	50.0000	50.0100	-0.080%	3,125	-0.060%
2021-05-14	50.1500	50.1500	50.0500	50.0500	-0.118%	818	-0.140%
2021-05-13	50.1500	50.1500	50.0100	50.1092	+0.109%	734	-0.258%
2021-05-12	50.0100	50.1500	50.0000	50.0547	+0.209%	5,678	-0.149%
2021-05-11	49.9500	50.0999	49.9500	49.9501	-0.379%	628	+0.060%
2021-05-10	50.1500	50.1500	49.9916	50.1400	+0.003%	1,838	-0.319%
2021-05-07	50.1500	50.1500	50.1386	50.1386	+0.337%	410	-0.316%
2021-05-06	49.9500	49.9701	49.9500	49.9701	-0.020%	607	+0.020%
2021-05-05	50.0300	50.1050	49.9800	49.9800	-0.080%	3,191	0.000%
2021-05-04	49.9900	50.0200	49.9900	50.0200	+0.040%	890	-0.080%
2021-05-03	50.1800	50.1800	50.0000	50.0000	-0.113%	3,209	-0.040%
2021-04-30	49.9200	50.0568	49.9200	50.0568	-0.086%	732	-0.153%
2021-04-29	50.0700	50.1376	49.8800	50.1000	+0.200%	1,988	-0.240%
2021-04-28	49.8600	50.0000	49.8600	50.0000	+0.301%	926	-0.040%
2021-04-27	50.2000	50.2000	49.8500	49.8500	-0.499%	414	+0.261%
2021-04-26	50.2200	50.2200	49.9355	50.1000	+0.310%	3,168	-0.240%
2021-04-23	49.9900	49.9900	49.9005	49.9454	+0.292%	1,966	+0.069%
2021-04-22	49.9727	49.9727	49.8000	49.8000	-0.357%	3,725	+0.361%
2021-04-21	49.9100	49.9782	49.8800	49.9782	+0.172%	2,614	+0.004%
2021-04-20	49.8980	49.9000	49.8865	49.8922	-0.176%	1,980	+0.176%
2021-04-19	50.1200	50.1200	49.9500	49.9800	+0.002%	2,566	0.000%
2021-04-16	50.0000	50.0000	49.8000	49.9791	+0.183%	2,546	+0.002%
2021-04-15	49.9400	49.9400	49.8879	49.8879	+0.076%	1,353	+0.185%
2021-04-14	49.8000	49.8600	49.7600	49.8500	+0.100%	1,282	+0.261%
2021-04-13	49.8256	49.9500	49.8000	49.8000	0.000%	2,540	+0.361%
2021-04-12	49.8000	49.8000	49.8000	49.8000	0.000%	530	+0.361%
2021-04-09	49.8000	49.8414	49.7700	49.8000	+0.101%	851	+0.361%
2021-04-08	49.9600	49.9600	49.7500	49.7500	-0.221%	1,425	+0.462%
2021-04-07	49.7700	49.8600	49.7000	49.8600	+0.221%	15,986	+0.241%
2021-04-06	49.9400	50.0290	49.7500	49.7500	-0.181%	15,344	+0.462%
2021-04-05	50.0000	50.0000	49.8400	49.8400	-0.260%	5,937	+0.281%
2021-04-01	50.0000	50.0000	49.8500	49.9700	+0.060%	2,774	+0.020%
2021-03-31	49.9000	49.9500	49.8500	49.9400	-0.020%	2,118	+0.080%
2021-03-30	49.9500	49.9500	49.9500	49.9500	+0.150%	245	+0.060%
2021-03-29	49.9000	49.9000	49.8750	49.8750	-0.150%	2,089	+0.211%
2021-03-26	49.9400	49.9500	49.9400	49.9499	+0.060%	834	+0.060%
2021-03-25	49.7500	49.9500	49.7500	49.9198	+0.241%	1,971	+0.121%
2021-03-24	49.8800	49.8800	49.8000	49.8000	+0.101%	4,253	+0.361%
2021-03-23	49.7000	49.9000	49.7000	49.7500	+0.060%	3,470	+0.462%
2021-03-22	49.8000	49.8800	49.6600	49.7200	-0.161%	2,325	+0.523%
2021-03-19	49.8000	49.9000	49.7700	49.8001	+0.060%	2,180	+0.361%
2021-03-18	49.7000	49.9300	49.7000	49.7700	+0.222%	3,438	+0.422%
2021-03-17	49.9400	49.9400	49.6600	49.6600	-0.503%	1,487	+0.644%
2021-03-16	49.7700	49.9210	49.6500	49.9109	+0.607%	8,152	+0.138%
2021-03-15	49.8300	49.8400	49.6000	49.6100	-0.121%	7,251	+0.746%
2021-03-12	49.9000	49.9000	49.6700	49.6700	-0.957%	2,017	+0.624%
2021-03-11	50.0000	50.1500	49.9800	50.1500	+0.300%	8,682	-0.339%
2021-03-10	50.0000	50.0100	50.0000	50.0000	0.000%	2,360	-0.040%
2021-03-09	50.0500	50.0500	49.8400	50.0000	+0.070%	6,100	-0.040%
2021-03-08	49.9000	50.1100	49.9000	49.9648	-0.245%	1,591	+0.030%
2021-03-05	50.1000	50.1000	50.0877	50.0877	+0.175%	577	-0.215%
2021-03-04	50.0200	50.0200	49.8349	50.0000	+0.162%	1,294	-0.040%
2021-03-03	49.8300	50.0000	49.8000	49.9190	-0.138%	8,351	+0.122%
2021-03-01	50.0000	50.0000	49.6600	49.9880	+0.277%	4,817	-0.016%
2021-02-26	49.5600	50.0000	49.5600	49.8500	+0.282%	7,345	+0.261%
2021-02-25	49.7100	49.8500	49.5000	49.7100	0.000%	3,402	+0.543%
2021-02-24	50.0500	50.0500	49.6500	49.7100	+0.101%	3,590	+0.543%
2021-02-23	49.8100	50.2700	49.5000	49.6600	-0.521%	4,958	+0.644%
2021-02-22	50.2500	50.2600	49.9200	49.9200	-0.854%	3,165	+0.120%
2021-02-19	49.7501	50.7000	49.7501	50.3500	+0.618%	2,735	-0.735%
2021-02-18	50.0000	50.1670	50.0000	50.0409	+0.282%	1,952	-0.122%
2021-02-17	49.8500	49.9800	49.6700	49.9000	0.000%	5,531	+0.160%
2021-02-16	49.9000	49.9500	49.8500	49.9000	+0.100%	3,012	+0.160%
2021-02-12	49.9400	50.0000	49.8500	49.8500	-0.180%	6,930	+0.261%
2021-02-11	49.9000	49.9400	49.9000	49.9400	+0.201%	1,445	+0.080%
2021-02-10	49.9300	49.9300	49.8400	49.8400	-0.200%	649	+0.281%
2021-02-09	49.7500	49.9400	49.7500	49.9400	+0.289%	1,461	+0.080%
2021-02-08	49.9000	49.9200	49.7960	49.7960	-0.016%	4,034	+0.370%
2021-02-05	49.9200	49.9200	49.6100	49.8040	-0.212%	2,604	+0.353%
2021-02-04	49.7600	49.9100	49.7500	49.9100	+0.285%	1,248	+0.140%
2021-02-03	49.8700	49.9000	49.7684	49.7684	-0.205%	738	+0.425%
2021-02-02	49.7800	49.9100	49.7400	49.8708	+0.642%	2,790	+0.219%
2021-02-01	49.6600	49.6600	49.5528	49.5528	-0.336%	2,106	+0.862%
2021-01-29	49.6200	49.8576	49.5600	49.7200	+0.114%	3,960	+0.523%
2021-01-28	49.6400	49.9400	49.5500	49.6636	-0.174%	6,588	+0.637%
2021-01-27	49.5500	49.9470	49.5500	49.7500	-0.080%	1,858	+0.462%
2021-01-26	49.6500	49.7900	49.6500	49.7900	+0.080%	1,796	+0.382%
2021-01-25	49.7000	49.9600	49.7000	49.7500	+0.102%	4,604	+0.462%
2021-01-22	49.7300	49.9600	49.6502	49.6991	-0.152%	7,323	+0.565%
2021-01-21	49.9500	49.9500	49.5500	49.7750	-0.150%	3,789	+0.412%
2021-01-20	49.7300	49.8800	49.6300	49.8500	+0.221%	4,373	+0.261%
2021-01-19	49.5800	49.8539	49.5800	49.7400	+0.181%	2,285	+0.483%
2021-01-15	49.6300	49.8000	49.6300	49.6500	-0.521%	1,702	+0.665%
2021-01-14	49.9400	49.9400	49.8200	49.9100	-0.140%	1,207	+0.140%
2021-01-13	49.5800	49.9800	49.5800	49.9800	+0.786%	3,074	0.000%
2021-01-12	49.8700	50.0000	49.5900	49.5900	-0.141%	7,549	+0.786%
2021-01-11	49.4600	49.7030	49.4600	49.6600	-0.078%	2,900	+0.644%
2021-01-08	49.8000	49.9000	49.6200	49.6986	-0.204%	6,771	+0.566%
2021-01-07	49.6500	49.9000	49.6400	49.8000	+0.110%	5,062	+0.361%
2021-01-06	49.9000	49.9000	49.7000	49.7453	-0.309%	1,562	+0.472%
2021-01-05	49.8999	49.9500	49.6700	49.8993	-0.201%	5,967	+0.162%
2021-01-04	49.6900	50.0000	49.3901	50.0000	+0.844%	5,845	-0.040%
2020-12-31	49.5000	49.7500	49.3800	49.5817	-0.077%	2,331	+0.803%
2020-12-30	49.7500	49.7500	49.5800	49.6200	-0.161%	4,333	+0.726%
2020-12-29	49.5000	49.7500	49.5000	49.7000	+0.060%	2,898	+0.563%
2020-12-28	49.8000	49.8400	49.1200	49.6700	-0.161%	4,554	+0.624%
2020-12-24	49.5600	49.7500	49.5250	49.7500	-0.161%	3,386	+0.462%
2020-12-23	49.6000	49.8500	49.3700	49.8300	+0.667%	3,706	+0.301%
2020-12-22	49.3001	49.6602	49.2500	49.5000	+0.467%	2,285	+0.970%
2020-12-21	49.6000	49.7100	49.2700	49.2700	-1.064%	7,646	+1.441%
2020-12-18	49.7900	49.8000	49.7850	49.8000	0.000%	3,086	+0.361%
2020-12-17	49.6600	49.8200	49.6600	49.8000	-0.050%	4,165	+0.361%
2020-12-16	49.8300	50.0000	49.6300	49.8250	+0.040%	4,936	+0.311%
2020-12-15	49.8500	50.0000	49.7200	49.8050	+0.240%	4,197	+0.351%
2020-12-14	50.0000	50.0000	49.3000	49.6860	-0.628%	2,501	+0.592%
2020-12-11	49.8200	50.0000	49.7950	50.0000	+0.379%	5,345	-0.040%
2020-12-10	49.9900	49.9900	49.7900	49.8110	-0.278%	6,347	+0.339%
2020-12-09	49.9400	49.9500	49.8800	49.9500	+0.260%	7,657	+0.060%
2020-12-08	49.9000	49.9400	49.7820	49.8207	-0.009%	15,087	+0.320%
2020-12-07	49.9000	49.9000	49.8000	49.8250	+0.050%	3,202	+0.311%
2020-12-04	49.8700	49.8700	49.8000	49.8000	0.000%	1,587	+0.361%
2020-12-03	49.8500	49.9000	49.6700	49.8000	-0.113%	5,249	+0.361%
2020-12-02	49.4200	49.9000	49.4200	49.8562	+0.906%	8,407	+0.248%
2020-12-01	49.6500	49.6500	49.3750	49.4084	-0.125%	1,688	+1.157%
2020-11-30	49.2200	49.4800	49.2200	49.4700	+0.020%	2,920	+1.031%
2020-11-27	49.1500	49.4600	49.1500	49.4600	+0.569%	2,034	+1.051%
2020-11-25	49.2900	49.4700	48.9400	49.1800	-0.183%	5,412	+1.627%
2020-11-24	49.4600	49.4600	48.9200	49.2700	+0.142%	2,596	+1.441%
2020-11-23	49.4500	49.4500	48.8800	49.2000	-0.445%	3,599	+1.585%
2020-11-20	49.2500	49.4500	49.2500	49.4200	+0.468%	1,813	+1.133%
2020-11-19	49.1800	49.3800	48.8500	49.1900	+0.347%	3,257	+1.606%
2020-11-18	48.8800	49.0200	48.7900	49.0200	+0.513%	3,167	+1.958%
2020-11-17	48.8900	49.1000	48.6300	48.7700	-0.510%	2,097	+2.481%
2020-11-16	49.1000	49.2000	49.0200	49.0200	-0.346%	4,646	+1.958%
2020-11-13	49.2000	49.2000	49.0900	49.1900	+0.204%	3,067	+1.606%
2020-11-12	49.2200	49.3900	49.0000	49.0900	-0.244%	3,996	+1.813%
2020-11-11	49.3200	49.4100	49.2100	49.2100	+0.041%	5,761	+1.565%
2020-11-10	49.2000	49.4500	48.9900	49.1900	+0.388%	3,746	+1.606%
2020-11-09	49.0500	49.2000	49.0000	49.0000	+0.102%	2,001	+2.000%
2020-11-06	48.9400	49.0500	48.9400	48.9500	-0.204%	1,111	+2.104%
2020-11-05	48.8000	49.0500	48.8000	49.0500	0.000%	2,370	+1.896%
2020-11-04	49.0500	49.2000	49.0500	49.0500	-0.264%	2,317	+1.896%
2020-11-03	49.2000	49.2000	49.1800	49.1800	+0.265%	2,072	+1.627%
2020-11-02	48.9900	49.0700	48.9900	49.0500	+0.102%	2,717	+1.896%
2020-10-30	48.9500	49.0500	48.9500	49.0000	0.000%	3,323	+2.000%
2020-10-29	49.0900	49.1600	49.0000	49.0000	0.000%	2,287	+2.000%
2020-10-28	48.9400	49.0000	48.8900	49.0000	+0.595%	3,770	+2.000%
2020-10-27	48.8100	48.9900	48.7100	48.7100	-0.205%	2,814	+2.607%
2020-10-26	48.8000	48.8100	48.8000	48.8100	+0.062%	938	+2.397%
2020-10-23	48.9500	48.9600	48.7800	48.7800	-0.245%	1,010	+2.460%
2020-10-22	48.8000	48.9000	48.6500	48.9000	+0.143%	3,251	+2.209%
2020-10-21	48.3200	48.9400	48.3200	48.8300	+0.267%	1,160	+2.355%
2020-10-20	48.2600	48.7000	48.2500	48.7000	+0.933%	4,372	+2.628%
2020-10-19	48.2500	48.5000	48.2500	48.2500	-0.021%	3,132	+3.585%
2020-10-16	48.3100	48.3100	48.2600	48.2600	-0.474%	364	+3.564%
2020-10-15	48.4900	48.4900	48.4900	48.4900	+0.124%	812	+3.073%
2020-10-14	48.0700	48.4300	48.0700	48.4300	+0.269%	551	+3.200%
2020-10-13	48.4700	48.5200	48.2800	48.3000	-0.124%	1,410	+3.478%
2020-10-12	48.2300	48.3600	48.2000	48.3600	+0.228%	1,226	+3.350%
2020-10-09	48.5000	48.6000	48.2000	48.2500	-0.454%	2,731	+3.585%
2020-10-08	48.5000	48.7000	48.0500	48.4700	-0.472%	4,489	+3.115%
2020-10-07	48.5100	48.7000	48.5000	48.7000	0.000%	2,165	+2.628%
2020-10-06	48.6900	48.7000	48.5900	48.7000	+0.165%	1,708	+2.628%
2020-10-05	48.5000	48.6500	48.5000	48.6200	+0.144%	2,929	+2.797%
2020-10-02	48.5500	48.5500	48.5000	48.5500	0.000%	2,268	+2.945%
2020-10-01	48.5500	48.5500	48.5500	48.5500	+0.103%	622	+2.945%
2020-09-30	47.8000	48.5000	47.8000	48.5000	+0.518%	3,083	+3.052%
2020-09-29	48.3200	48.3200	47.8000	48.2500	-0.331%	2,736	+3.585%
2020-09-28	48.6000	48.6000	48.2000	48.4100	-0.268%	1,383	+3.243%
2020-09-25	48.7500	48.7500	48.5400	48.5400	+0.810%	477	+2.967%
2020-09-24	48.2000	48.7500	48.1500	48.1500	-0.104%	2,354	+3.801%
2020-09-23	48.2000	48.4800	48.1900	48.2000	+0.104%	2,138	+3.693%
2020-09-22	48.2800	48.7500	48.1000	48.1500	-0.681%	1,071	+3.801%
2020-09-21	48.4000	48.4800	48.3100	48.4800	+0.748%	1,620	+3.094%
2020-09-18	47.5800	48.1200	47.5800	48.1200	-0.104%	921	+3.865%
2020-09-17	48.0700	48.2000	48.0700	48.1700	+0.354%	1,359	+3.758%
2020-09-16	48.0000	48.0000	48.0000	48.0000	-0.104%	963	+4.125%
2020-09-15	48.4100	48.4100	47.6300	48.0500	-0.703%	5,695	+4.017%
2020-09-14	48.5700	48.6400	48.0000	48.3900	-0.738%	1,125	+3.286%
2020-09-11	49.3200	49.3300	48.7000	48.7500	+0.062%	8,122	+2.523%
2020-09-10	49.1500	49.1500	48.7200	48.7200	-0.976%	2,533	+2.586%
2020-09-09	49.0800	49.3900	49.0000	49.2000	+0.306%	13,243	+1.585%
2020-09-08	49.0000	49.1000	48.8300	49.0500	-0.020%	2,543	+1.896%
2020-09-04	49.1000	49.1000	49.0500	49.0600	-0.020%	3,302	+1.875%
2020-09-03	49.0000	49.1000	49.0000	49.0700	+0.143%	2,610	+1.854%
2020-09-02	49.1000	49.1000	49.0000	49.0000	0.000%	8,770	+2.000%
2020-09-01	49.0000	49.1000	48.9000	49.0000	-0.204%	4,616	+2.000%
2020-08-31	49.2000	49.2000	49.0000	49.1000	-0.102%	1,534	+1.792%
2020-08-28	48.7500	49.1500	48.7000	49.1500	+0.470%	2,741	+1.689%
2020-08-27	48.7000	48.9200	48.7000	48.9200	+0.431%	4,132	+2.167%
2020-08-26	49.0000	49.0000	48.4000	48.7100	-0.794%	2,066	+2.607%
2020-08-25	48.7000	49.2400	48.7000	49.1000	+0.801%	2,779	+1.792%
2020-08-24	47.9500	48.7400	47.4000	48.7100	+3.418%	33,875	+2.607%
2020-08-21	47.3000	47.3900	47.1000	47.1000	-0.212%	4,045	+6.115%
2020-08-20	47.3000	47.3000	47.2000	47.2000	+0.021%	1,332	+5.890%
2020-08-19	46.8800	47.3700	46.6000	47.1900	+1.768%	13,901	+5.912%
2020-08-18	47.2300	47.2500	46.2500	46.3700	-1.758%	30,259	+7.785%
2020-08-17	47.3300	47.5000	46.9300	47.2000	-0.506%	17,342	+5.890%
2020-08-14	47.3000	47.4400	47.3000	47.4400	+0.296%	913	+5.354%
2020-08-13	47.5000	47.5000	47.0500	47.3000	-0.316%	1,094	+5.666%
2020-08-12	47.4900	47.5000	47.0800	47.4500	-0.357%	6,051	+5.332%
2020-08-11	47.7500	47.8800	47.6200	47.6200	+0.591%	4,293	+4.956%
2020-08-10	47.3400	47.3400	47.3400	47.3400	0.000%	249	+5.577%
2020-08-07	47.3500	47.3500	47.3400	47.3400	-0.021%	1,155	+5.577%
2020-08-06	47.0500	47.7300	47.0500	47.3500	-0.211%	1,515	+5.554%
2020-08-05	47.0700	47.4500	47.0000	47.4500	+0.317%	2,850	+5.332%
2020-08-04	47.3000	47.3000	47.3000	47.3000	+0.382%	200	+5.666%
2020-08-03	47.2300	47.4800	47.1100	47.1200	+0.149%	1,547	+6.070%
2020-07-31	47.5000	47.6700	46.2500	47.0500	-0.423%	3,370	+6.227%
2020-07-30	47.3600	47.3600	47.2500	47.2500	-0.063%	442	+5.778%
2020-07-29	47.2500	47.5000	47.2400	47.2800	+0.063%	1,724	+5.711%
2020-07-28	47.9100	47.9800	47.2500	47.2500	-1.357%	4,691	+5.778%
2020-07-24	47.2500	47.9900	47.2500	47.9000	+1.204%	1,902	+4.342%
2020-07-23	47.8900	47.8900	47.3000	47.3300	-1.846%	3,688	+5.599%
2020-07-22	47.2800	48.2200	47.2800	48.2200	+2.053%	3,654	+3.650%
2020-07-21	47.2500	47.5000	47.2500	47.2500	-0.421%	1,135	+5.778%
2020-07-20	47.8000	48.0000	47.4500	47.4500	-0.732%	5,520	+5.332%
2020-07-17	47.8500	48.2500	47.8000	47.8000	+0.105%	1,150	+4.561%
2020-07-16	47.5100	47.7500	47.2600	47.7500	-0.521%	1,600	+4.670%
2020-07-15	48.2500	48.2500	48.0000	48.0000	+1.053%	741	+4.125%
2020-07-14	47.3300	47.7500	47.2900	47.5000	+0.359%	2,170	+5.221%
2020-07-13	47.7500	48.1200	47.3300	47.3300	-0.880%	1,822	+5.599%
2020-07-10	47.2500	47.7500	47.2500	47.7500	0.000%	2,421	+4.670%
2020-07-09	47.7500	47.7500	47.0700	47.7500	0.000%	8,486	+4.670%
2020-07-08	47.7300	47.7500	47.7300	47.7500	+0.105%	1,666	+4.670%
2020-07-07	47.7000	47.7500	47.7000	47.7000	0.000%	2,024	+4.780%
2020-07-06	48.0000	48.0000	47.2500	47.7000	-0.355%	1,435	+4.780%
2020-07-02	48.0000	48.0000	47.1100	47.8700	+0.356%	16,483	+4.408%
2020-07-01	47.9300	47.9300	47.4100	47.7000	-0.105%	1,958	+4.780%
2020-06-30	47.5600	47.8000	47.5600	47.7500	0.000%	1,206	+4.670%
2020-06-29	47.7500	47.8000	47.7500	47.7500	-0.272%	906	+4.670%
2020-06-26	47.8800	47.8800	47.8800	47.8800	-0.250%	197	+4.386%
2020-06-25	47.7700	48.0000	47.7500	48.0000	+0.524%	2,051	+4.125%
2020-06-24	47.5500	47.7500	47.5000	47.7500	-0.105%	769	+4.670%
2020-06-23	47.5000	47.8000	47.5000	47.8000	+0.632%	1,135	+4.561%
2020-06-22	47.4100	47.5300	47.4100	47.5000	-1.042%	1,770	+5.221%
2020-06-17	47.7500	48.0000	47.7500	48.0000	+0.545%	2,383	+4.125%
2020-06-16	47.7400	47.7400	47.7000	47.7400	+0.021%	816	+4.692%
2020-06-15	47.4200	47.7300	47.2400	47.7300	-0.376%	1,021	+4.714%
2020-06-12	47.2100	48.2500	47.2000	47.9100	-1.216%	3,641	+4.321%
2020-06-11	47.4500	48.5000	47.0000	48.5000	-1.000%	3,666	+3.052%
2020-06-10	48.0000	49.0000	47.6000	48.9900	+1.935%	2,574	+2.021%
2020-06-09	47.0000	48.0600	47.0000	48.0600	+0.439%	2,908	+3.995%
2020-06-08	47.5500	47.8500	47.1000	47.8500	+0.631%	9,792	+4.451%
2020-06-05	47.5000	47.8500	47.1900	47.5500	+0.742%	35,561	+5.110%
2020-06-04	47.1700	47.2500	47.0200	47.2000	0.000%	6,899	+5.890%
2020-06-03	46.6600	47.3500	46.4400	47.2000	+1.114%	12,241	+5.890%
2020-06-02	46.6800	46.6800	46.4900	46.6800	+0.495%	1,785	+7.069%
2020-06-01	46.5000	46.6900	46.1500	46.4500	-0.086%	4,435	+7.600%
2020-05-29	46.5000	46.7600	46.3000	46.4900	+0.824%	1,000	+7.507%
2020-05-28	45.7500	46.1100	45.7300	46.1100	+0.897%	2,218	+8.393%
2020-05-27	45.5300	45.7400	45.5300	45.7000	+0.838%	999	+9.365%
2020-05-26	45.3100	45.3200	45.3100	45.3200	+0.044%	980	+10.282%
2020-05-22	45.2000	45.5000	44.6300	45.3000	+0.288%	7,685	+10.331%
2020-05-21	45.1700	45.1700	45.1700	45.1700	+0.044%	450	+10.649%
2020-05-20	45.1600	45.1600	45.0000	45.1500	-0.769%	4,647	+10.698%
2020-05-19	45.0500	45.5000	45.0500	45.5000	+0.999%	1,164	+9.846%
2020-05-18	45.0600	45.5000	44.9500	45.0500	+0.111%	2,809	+10.943%
2020-05-15	45.0000	45.0000	45.0000	45.0000	+0.111%	321	+11.067%
2020-05-14	45.2000	45.2000	44.6000	44.9500	-0.597%	2,974	+11.190%
2020-05-13	45.7100	45.7500	45.2200	45.2200	-0.506%	2,025	+10.526%
2020-05-12	45.5200	45.5200	45.4500	45.4500	-0.656%	2,014	+9.967%
2020-05-11	46.2200	46.2200	45.7500	45.7500	-0.543%	3,407	+9.246%
2020-05-08	46.5900	46.5900	45.9900	46.0000	+0.327%	3,705	+8.652%
2020-05-07	45.7000	45.8800	45.5700	45.8500	+0.769%	2,587	+9.008%
2020-05-06	46.0000	46.0000	45.4400	45.5000	-0.742%	3,996	+9.846%
2020-05-05	45.9900	46.0000	45.4000	45.8400	+0.197%	4,342	+9.031%
2020-05-04	45.1400	45.7500	45.1100	45.7500	+0.329%	1,201	+9.246%
2020-05-01	45.9900	45.9900	45.6000	45.6000	-0.654%	5,978	+9.605%
2020-04-30	45.7500	45.9000	45.6500	45.9000	+0.284%	1,111	+8.889%
2020-04-29	45.3500	45.8900	45.0100	45.7700	+0.859%	4,419	+9.198%
2020-04-28	45.5000	45.8700	44.9000	45.3800	-1.326%	9,544	+10.137%
2020-04-27	45.3000	45.9900	45.0200	45.9900	+2.542%	3,353	+8.676%
2020-04-24	44.8500	44.9100	44.5000	44.8500	-0.554%	4,612	+11.438%
2020-04-23	44.7500	45.1000	44.7500	45.1000	+1.348%	1,515	+10.820%
2020-04-22	44.7400	44.9300	44.5000	44.5000	-0.514%	1,099	+12.315%
2020-04-21	45.2000	45.3000	44.2200	44.7300	-0.820%	9,725	+11.737%
2020-04-20	44.3300	45.1000	44.3300	45.1000	-0.442%	4,546	+10.820%
2020-04-17	44.6400	45.5000	44.6400	45.3000	+0.110%	4,701	+10.331%
2020-04-16	44.0000	45.2500	44.0000	45.2500	+2.561%	11,010	+10.453%
2020-04-15	43.5000	44.4100	43.5000	44.1200	-0.832%	4,079	+13.282%
2020-04-14	44.1200	44.6800	44.0400	44.4900	-0.358%	5,213	+12.340%
2020-04-13	44.4800	44.8700	44.0000	44.6500	+0.337%	10,777	+11.937%
2020-04-09	45.5000	45.5000	43.5200	44.5000	-1.111%	12,008	+12.315%
2020-04-08	44.1000	45.0000	42.9500	45.0000	+1.124%	7,500	+11.067%
2020-04-07	43.1100	45.0000	43.0000	44.5000	+2.938%	14,939	+12.315%
2020-04-06	43.0800	43.2300	43.0000	43.2300	-0.644%	1,213	+15.614%
2020-04-03	44.0000	44.2100	42.5200	43.5100	-1.472%	6,770	+14.870%
2020-04-02	42.2500	44.1600	42.2500	44.1600	+3.979%	3,743	+13.179%
2020-04-01	44.8500	44.8500	42.4700	42.4700	-3.587%	4,638	+17.683%
2020-03-31	43.4000	45.5100	43.3900	44.0500	+1.334%	13,687	+13.462%
2020-03-30	41.3400	43.7500	41.3400	43.4700	+3.205%	11,015	+14.976%
2020-03-27	42.6000	43.4000	42.1200	42.1200	-3.814%	3,531	+18.661%
2020-03-26	43.0400	44.1700	42.7900	43.7900	+2.337%	1,619	+14.136%

.dark-mode .tKdKvS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tKdKvS{ color: #333333; background-color: white; border: 2px solid #333333; }CBB/PBCincinnati Bell Inc. DEP SHSstock NYSE

CBB/PB
Cincinnati Bell Inc. DEP SHS
stock NYSE