Dark

CBB
Cincinnati Bell Inc.
stock NYSE

Inactive

Sep 3, 2021

15.48USD-0.065%(-0.01)3,690,361

Pre-market

0.00USD-100.000%(-15.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-03	15.4900	15.5000	15.4800	15.4800	-0.065%	3,690,361	0.000%
2021-09-02	15.5000	15.5000	15.4900	15.4900	-0.065%	121,869	-0.065%
2021-09-01	15.5000	15.5100	15.4900	15.5000	+0.065%	632,439	-0.129%
2021-08-31	15.4800	15.5000	15.4800	15.4900	+0.065%	466,845	-0.065%
2021-08-30	15.4800	15.5000	15.4800	15.4800	0.000%	423,238	0.000%
2021-08-27	15.4700	15.4800	15.4700	15.4800	+0.065%	222,220	0.000%
2021-08-26	15.4800	15.4900	15.4700	15.4700	0.000%	143,861	+0.065%
2021-08-25	15.4700	15.4900	15.4700	15.4700	-0.065%	416,493	+0.065%
2021-08-24	15.4900	15.4900	15.4700	15.4800	0.000%	77,925	0.000%
2021-08-23	15.4900	15.4900	15.4700	15.4800	0.000%	84,050	0.000%
2021-08-20	15.4600	15.4900	15.4600	15.4800	0.000%	744,594	0.000%
2021-08-19	15.4900	15.4900	15.4600	15.4800	-0.065%	770,521	0.000%
2021-08-18	15.4800	15.4900	15.4700	15.4900	0.000%	468,883	-0.065%
2021-08-17	15.4600	15.4900	15.4600	15.4900	+0.194%	1,327,099	-0.065%
2021-08-16	15.4500	15.4700	15.4500	15.4600	-0.065%	485,647	+0.129%
2021-08-13	15.4500	15.4700	15.4500	15.4700	+0.065%	100,367	+0.065%
2021-08-12	15.4600	15.4647	15.4500	15.4600	+0.065%	1,338,594	+0.129%
2021-08-11	15.4650	15.4700	15.4400	15.4500	-0.129%	1,412,823	+0.194%
2021-08-10	15.4600	15.4750	15.4500	15.4700	+0.065%	442,264	+0.065%
2021-08-09	15.3000	15.4800	15.3000	15.4600	+0.848%	1,899,397	+0.129%
2021-08-06	15.3400	15.3500	15.3300	15.3300	-0.065%	303,259	+0.978%
2021-08-05	15.3300	15.3400	15.3200	15.3400	+0.131%	234,594	+0.913%
2021-08-04	15.3400	15.3500	15.3200	15.3200	-0.195%	540,816	+1.044%
2021-08-03	15.3500	15.3500	15.3300	15.3500	0.000%	430,070	+0.847%
2021-08-02	15.3500	15.3500	15.3100	15.3500	+0.065%	471,467	+0.847%
2021-07-30	15.3500	15.3500	15.3100	15.3400	+0.065%	612,729	+0.913%
2021-07-29	15.3500	15.3600	15.3200	15.3300	-0.130%	445,938	+0.978%
2021-07-28	15.3900	15.3900	15.3400	15.3500	-0.130%	371,658	+0.847%
2021-07-27	15.3700	15.3800	15.3600	15.3700	0.000%	261,891	+0.716%
2021-07-26	15.3700	15.3800	15.3600	15.3700	0.000%	155,394	+0.716%
2021-07-23	15.3800	15.3800	15.3600	15.3700	0.000%	128,128	+0.716%
2021-07-22	15.4200	15.4200	15.3700	15.3700	-0.324%	302,778	+0.716%
2021-07-21	15.3500	15.4500	15.3300	15.4200	+0.587%	281,383	+0.389%
2021-07-20	15.3400	15.3500	15.3000	15.3300	+0.196%	295,667	+0.978%
2021-07-19	15.2300	15.3400	15.2300	15.3000	-0.261%	658,591	+1.176%
2021-07-16	15.3200	15.3400	15.3100	15.3400	+0.196%	195,507	+0.913%
2021-07-15	15.3150	15.3300	15.3000	15.3100	0.000%	311,512	+1.110%
2021-07-14	15.3100	15.3200	15.3050	15.3100	-0.065%	237,152	+1.110%
2021-07-13	15.3200	15.3400	15.3200	15.3200	-0.065%	248,241	+1.044%
2021-07-12	15.3700	15.3700	15.3000	15.3300	-0.195%	779,710	+0.978%
2021-07-09	15.4000	15.4200	15.3600	15.3600	-0.195%	391,826	+0.781%
2021-07-08	15.3800	15.4100	15.3800	15.3900	-0.130%	139,967	+0.585%
2021-07-07	15.4500	15.4500	15.4100	15.4100	-0.065%	789,644	+0.454%
2021-07-06	15.4200	15.4400	15.4100	15.4200	0.000%	843,057	+0.389%
2021-07-02	15.4200	15.4300	15.4200	15.4200	0.000%	2,280,033	+0.389%
2021-07-01	15.4300	15.4400	15.4100	15.4200	0.000%	406,330	+0.389%
2021-06-30	15.3600	15.4300	15.3600	15.4200	0.000%	201,546	+0.389%
2021-06-29	15.4300	15.4300	15.4100	15.4200	0.000%	250,890	+0.389%
2021-06-28	15.4300	15.4300	15.4000	15.4200	+0.195%	461,690	+0.389%
2021-06-25	15.4300	15.4350	15.3800	15.3900	-0.195%	747,897	+0.585%
2021-06-24	15.4500	15.4700	15.4200	15.4200	+0.130%	628,907	+0.389%
2021-06-23	15.3800	15.4700	15.3400	15.4000	+0.260%	290,421	+0.519%
2021-06-22	15.2450	15.3800	15.2450	15.3600	+0.261%	416,729	+0.781%
2021-06-21	15.4300	15.4300	15.3200	15.3200	-0.649%	902,977	+1.044%
2021-06-18	15.4200	15.4400	15.4200	15.4200	0.000%	375,308	+0.389%
2021-06-17	15.4200	15.4400	15.3900	15.4200	0.000%	296,940	+0.389%
2021-06-16	15.4200	15.4400	15.4200	15.4200	-0.065%	378,409	+0.389%
2021-06-15	15.4200	15.4300	15.4200	15.4300	+0.065%	421,591	+0.324%
2021-06-14	15.4200	15.4400	15.4200	15.4200	0.000%	126,927	+0.389%
2021-06-11	15.4400	15.4400	15.4200	15.4200	0.000%	112,388	+0.389%
2021-06-10	15.4300	15.4300	15.4200	15.4200	0.000%	383,283	+0.389%
2021-06-09	15.4200	15.4300	15.4200	15.4200	0.000%	152,134	+0.389%
2021-06-08	15.4200	15.4400	15.4200	15.4200	+0.065%	303,765	+0.389%
2021-06-07	15.4400	15.4400	15.4100	15.4100	-0.259%	227,407	+0.454%
2021-06-04	15.4100	15.4500	15.4000	15.4500	+0.260%	213,109	+0.194%
2021-06-03	15.4100	15.4100	15.4000	15.4100	0.000%	659,408	+0.454%
2021-06-02	15.4200	15.4200	15.4000	15.4100	+0.065%	449,555	+0.454%
2021-06-01	15.4000	15.4100	15.3800	15.4000	0.000%	856,873	+0.519%
2021-05-28	15.4200	15.4200	15.4000	15.4000	-0.065%	200,351	+0.519%
2021-05-27	15.4200	15.4200	15.4100	15.4100	0.000%	2,417,380	+0.454%
2021-05-26	15.4200	15.4700	15.4000	15.4100	+0.065%	673,530	+0.454%
2021-05-25	15.4000	15.4200	15.4000	15.4000	0.000%	342,050	+0.519%
2021-05-24	15.3900	15.4100	15.3900	15.4000	0.000%	171,561	+0.519%
2021-05-21	15.4100	15.4100	15.3800	15.4000	+0.130%	603,456	+0.519%
2021-05-20	15.3800	15.4000	15.3800	15.3800	0.000%	335,152	+0.650%
2021-05-19	15.3900	15.4000	15.3800	15.3800	-0.065%	674,789	+0.650%
2021-05-18	15.4000	15.4100	15.3900	15.3900	-0.065%	307,861	+0.585%
2021-05-17	15.4000	15.4300	15.3900	15.4000	-0.065%	271,260	+0.519%
2021-05-14	15.3900	15.4200	15.3900	15.4100	+0.130%	516,873	+0.454%
2021-05-13	15.4100	15.4300	15.3900	15.3900	-0.195%	537,544	+0.585%
2021-05-12	15.4100	15.4250	15.4000	15.4200	0.000%	203,615	+0.389%
2021-05-11	15.4100	15.4300	15.4000	15.4200	-0.065%	460,524	+0.389%
2021-05-10	15.4200	15.4400	15.4200	15.4300	0.000%	223,198	+0.324%
2021-05-07	15.4300	15.4400	15.4100	15.4300	-0.065%	690,086	+0.324%
2021-05-06	15.4300	15.4400	15.4200	15.4400	+0.065%	348,353	+0.259%
2021-05-05	15.4400	15.4300	15.4200	15.4300	0.000%	159,698	+0.324%
2021-05-04	15.4300	15.4500	15.4200	15.4300	0.000%	1,583,188	+0.324%
2021-05-03	15.4300	15.4500	15.4300	15.4300	0.000%	371,676	+0.324%
2021-04-30	15.4300	15.4400	15.4300	15.4300	0.000%	211,533	+0.324%
2021-04-29	15.4400	15.4400	15.4250	15.4300	0.000%	488,095	+0.324%
2021-04-28	15.4300	15.4400	15.4200	15.4300	0.000%	406,257	+0.324%
2021-04-27	15.4200	15.4400	15.4100	15.4300	0.000%	402,318	+0.324%
2021-04-26	15.4300	15.4590	15.4200	15.4300	+0.065%	153,378	+0.324%
2021-04-23	15.4400	15.4400	15.4100	15.4200	0.000%	164,142	+0.389%
2021-04-22	15.4200	15.4400	15.4050	15.4200	0.000%	240,073	+0.389%
2021-04-21	15.4000	15.4300	15.3900	15.4200	-0.065%	372,542	+0.389%
2021-04-20	15.3900	15.4300	15.3900	15.4300	+0.130%	206,996	+0.324%
2021-04-19	15.4100	15.4200	15.3800	15.4100	-0.065%	196,680	+0.454%
2021-04-16	15.4100	15.4300	15.4100	15.4200	+0.065%	179,522	+0.389%
2021-04-15	15.4300	15.4300	15.4000	15.4100	0.000%	289,977	+0.454%
2021-04-14	15.4000	15.4200	15.4000	15.4100	0.000%	392,577	+0.454%
2021-04-13	15.4000	15.4200	15.4000	15.4100	-0.130%	385,586	+0.454%
2021-04-12	15.4000	15.4300	15.4000	15.4300	+0.130%	603,309	+0.324%
2021-04-09	15.4400	15.4600	15.3800	15.4100	-0.323%	166,156	+0.454%
2021-04-08	15.3700	15.4600	15.3500	15.4600	+0.520%	471,739	+0.129%
2021-04-07	15.3800	15.3800	15.3600	15.3800	0.000%	318,913	+0.650%
2021-04-06	15.3800	15.3800	15.3700	15.3800	0.000%	318,166	+0.650%
2021-04-05	15.3600	15.3900	15.3600	15.3800	+0.130%	668,366	+0.650%
2021-04-01	15.3700	15.3700	15.3500	15.3600	+0.065%	303,065	+0.781%
2021-03-31	15.3500	15.3602	15.3400	15.3500	+0.065%	403,687	+0.847%
2021-03-30	15.3600	15.3800	15.3400	15.3400	-0.130%	443,969	+0.913%
2021-03-29	15.3500	15.3800	15.3500	15.3600	-0.065%	247,596	+0.781%
2021-03-26	15.3800	15.3800	15.3400	15.3700	+0.065%	942,234	+0.716%
2021-03-25	15.3800	15.4100	15.3400	15.3600	0.000%	167,142	+0.781%
2021-03-24	15.3700	15.3700	15.3400	15.3600	-0.130%	319,172	+0.781%
2021-03-23	15.3700	15.3950	15.3600	15.3800	0.000%	206,594	+0.650%
2021-03-22	15.3900	15.3900	15.3500	15.3800	-0.195%	303,385	+0.650%
2021-03-19	15.3400	15.4100	15.3000	15.4100	+0.326%	732,546	+0.454%
2021-03-18	15.3300	15.3700	15.3300	15.3600	+0.065%	233,899	+0.781%
2021-03-17	15.3500	15.3650	15.3350	15.3500	+0.065%	165,042	+0.847%
2021-03-16	15.3300	15.3600	15.3100	15.3400	-0.065%	343,951	+0.913%
2021-03-15	15.3500	15.3800	15.3400	15.3500	-0.130%	237,078	+0.847%
2021-03-12	15.3500	15.4000	15.3200	15.3700	+0.130%	262,278	+0.716%
2021-03-11	15.3100	15.3600	15.3100	15.3500	+0.392%	322,844	+0.847%
2021-03-10	15.3300	15.3700	15.2800	15.2900	-0.196%	672,234	+1.243%
2021-03-09	15.3300	15.3500	15.3000	15.3200	-0.065%	267,140	+1.044%
2021-03-08	15.3200	15.3500	15.3000	15.3300	+0.262%	158,642	+0.978%
2021-03-05	15.3100	15.3500	15.2900	15.2900	+0.065%	384,861	+1.243%
2021-03-04	15.3000	15.3200	15.2700	15.2800	-0.131%	601,415	+1.309%
2021-03-03	15.2700	15.3100	15.2700	15.3000	+0.196%	190,536	+1.176%
2021-03-02	15.2900	15.3000	15.2700	15.2700	-0.261%	299,732	+1.375%
2021-03-01	15.3100	15.3200	15.3000	15.3100	+0.196%	306,431	+1.110%
2021-02-26	15.2900	15.3200	15.2700	15.2800	0.000%	218,005	+1.309%
2021-02-25	15.3100	15.3100	15.2800	15.2800	-0.065%	232,376	+1.309%
2021-02-24	15.3000	15.3050	15.2800	15.2900	-0.065%	363,941	+1.243%
2021-02-23	15.3000	15.4300	15.2700	15.3000	0.000%	237,662	+1.176%
2021-02-22	15.2900	15.3050	15.2800	15.3000	0.000%	182,227	+1.176%
2021-02-19	15.3000	15.3250	15.2900	15.3000	+0.131%	470,065	+1.176%
2021-02-18	15.3200	15.3300	15.2800	15.2800	-0.261%	942,563	+1.309%
2021-02-17	15.3000	15.3300	15.2900	15.3200	+0.196%	422,894	+1.044%
2021-02-16	15.2800	15.3100	15.2700	15.2900	+0.065%	378,060	+1.243%
2021-02-12	15.2800	15.3100	15.2800	15.2800	-0.131%	1,053,643	+1.309%
2021-02-11	15.2600	15.3100	15.2500	15.3000	+0.328%	481,117	+1.176%
2021-02-10	15.2800	15.3200	15.2500	15.2500	-0.196%	301,354	+1.508%
2021-02-09	15.2900	15.3300	15.2800	15.2800	-0.065%	291,709	+1.309%
2021-02-08	15.3100	15.3100	15.2800	15.2900	0.000%	520,933	+1.243%
2021-02-05	15.2800	15.3100	15.2600	15.2900	+0.131%	382,426	+1.243%
2021-02-04	15.1900	15.2900	15.1900	15.2700	+0.461%	542,290	+1.375%
2021-02-03	15.2700	15.3000	15.2000	15.2000	-0.458%	2,579,299	+1.842%
2021-02-02	15.2400	15.3000	15.2400	15.2700	+0.197%	251,793	+1.375%
2021-02-01	15.2400	15.2600	15.2300	15.2400	0.000%	883,263	+1.575%
2021-01-29	15.2200	15.2700	15.2100	15.2400	-0.066%	1,008,715	+1.575%
2021-01-28	15.2500	15.2650	15.2450	15.2500	0.000%	877,002	+1.508%
2021-01-27	15.2300	15.2822	15.2200	15.2500	+0.131%	646,006	+1.508%
2021-01-26	15.2700	15.2800	15.2200	15.2300	-0.197%	556,200	+1.641%
2021-01-25	15.2500	15.3200	15.2400	15.2600	0.000%	1,062,388	+1.442%
2021-01-22	15.2500	15.2700	15.2300	15.2600	+0.066%	287,543	+1.442%
2021-01-21	15.2500	15.2620	15.2400	15.2500	0.000%	559,733	+1.508%
2021-01-20	15.2700	15.2800	15.2500	15.2500	-0.196%	940,348	+1.508%
2021-01-19	15.3000	15.3000	15.2700	15.2800	0.000%	757,168	+1.309%
2021-01-15	15.3100	15.3300	15.2700	15.2800	-0.065%	732,694	+1.309%
2021-01-14	15.2800	15.3500	15.2700	15.2900	+0.197%	532,728	+1.243%
2021-01-13	15.2900	15.3100	15.2600	15.2600	-0.196%	475,483	+1.442%
2021-01-12	15.3300	15.3400	15.2700	15.2900	-0.261%	306,157	+1.243%
2021-01-11	15.3200	15.3450	15.2950	15.3300	+0.065%	331,660	+0.978%
2021-01-08	15.3100	15.3300	15.3000	15.3200	+0.196%	249,894	+1.044%
2021-01-07	15.2800	15.3200	15.2500	15.2900	-0.131%	396,803	+1.243%
2021-01-06	15.2500	15.3400	15.2300	15.3100	+0.591%	1,217,383	+1.110%
2021-01-05	15.3100	15.3600	15.2000	15.2200	-0.653%	941,331	+1.708%
2021-01-04	15.3100	15.3900	15.2750	15.3200	+0.262%	538,479	+1.044%
2020-12-31	15.2400	15.3400	15.2400	15.2800	+0.262%	388,099	+1.309%
2020-12-30	15.2700	15.2900	15.2400	15.2400	-0.196%	393,563	+1.575%
2020-12-29	15.2500	15.3000	15.2500	15.2700	+0.197%	254,344	+1.375%
2020-12-28	15.3200	15.3200	15.2400	15.2400	-0.327%	256,317	+1.575%
2020-12-24	15.2500	15.3050	15.2400	15.2900	+0.131%	278,137	+1.243%
2020-12-23	15.2200	15.3000	15.2100	15.2700	+0.329%	872,440	+1.375%
2020-12-22	15.2400	15.2500	15.2000	15.2200	-0.131%	376,919	+1.708%
2020-12-21	15.2200	15.3100	15.2100	15.2400	-0.392%	741,690	+1.575%
2020-12-18	15.3200	15.4300	15.2800	15.3000	0.000%	2,012,738	+1.176%
2020-12-17	15.3000	15.3100	15.2850	15.3000	0.000%	332,130	+1.176%
2020-12-16	15.2600	15.3600	15.2450	15.3000	+0.262%	1,105,639	+1.176%
2020-12-15	15.2300	15.2800	15.2000	15.2600	+0.329%	591,284	+1.442%
2020-12-14	15.2500	15.2600	15.2100	15.2100	-0.262%	329,881	+1.775%
2020-12-11	15.2400	15.2500	15.1800	15.2500	-0.131%	275,426	+1.508%
2020-12-10	15.1800	15.3000	15.1800	15.2700	+0.527%	892,420	+1.375%
2020-12-09	15.2300	15.2400	15.1600	15.1900	-0.197%	781,534	+1.909%
2020-12-08	15.2200	15.2300	15.2000	15.2200	0.000%	249,198	+1.708%
2020-12-07	15.2100	15.2550	15.2000	15.2200	0.000%	197,150	+1.708%
2020-12-04	15.2100	15.2300	15.1900	15.2200	+0.132%	248,159	+1.708%
2020-12-03	15.2100	15.2150	15.1900	15.2000	0.000%	243,430	+1.842%
2020-12-02	15.2200	15.2400	15.2000	15.2000	-0.131%	455,861	+1.842%
2020-12-01	15.2300	15.2500	15.1900	15.2200	+0.066%	994,428	+1.708%
2020-11-30	15.2000	15.2400	15.2000	15.2100	-0.066%	463,635	+1.775%
2020-11-27	15.2400	15.2450	15.1900	15.2200	+0.066%	150,743	+1.708%
2020-11-25	15.2400	15.2600	15.2100	15.2100	-0.131%	712,234	+1.775%
2020-11-24	15.2100	15.2500	15.2100	15.2300	+0.066%	569,497	+1.641%
2020-11-23	15.2300	15.2600	15.2100	15.2200	-0.131%	482,643	+1.708%
2020-11-20	15.2200	15.2600	15.2100	15.2400	-0.131%	653,944	+1.575%
2020-11-19	15.2500	15.2650	15.2200	15.2600	+0.131%	485,961	+1.442%
2020-11-18	15.2700	15.2800	15.2250	15.2400	-0.262%	690,066	+1.575%
2020-11-17	15.2400	15.2900	15.2200	15.2800	+0.328%	774,388	+1.309%
2020-11-16	15.2300	15.2500	15.2000	15.2300	0.000%	787,582	+1.641%
2020-11-13	15.2400	15.2700	15.2200	15.2300	-0.197%	449,017	+1.641%
2020-11-12	15.2500	15.2700	15.2100	15.2600	+0.066%	351,550	+1.442%
2020-11-11	15.2500	15.2900	15.2100	15.2500	0.000%	268,826	+1.508%
2020-11-10	15.1500	15.2900	15.1500	15.2500	+0.527%	883,671	+1.508%
2020-11-09	15.2100	15.2200	15.1300	15.1700	-0.066%	287,921	+2.044%
2020-11-06	15.2000	15.2800	15.1700	15.1800	-0.197%	364,387	+1.976%
2020-11-05	15.2000	15.2400	15.1600	15.2100	-0.912%	431,580	+1.775%
2020-11-04	15.1700	15.3500	15.1550	15.3500	+1.053%	562,294	+0.847%
2020-11-03	15.1500	15.2100	15.1000	15.1900	+0.330%	238,139	+1.909%
2020-11-02	15.0800	15.1600	15.0500	15.1400	+0.598%	666,959	+2.246%
2020-10-30	15.1000	15.1200	15.0500	15.0500	-0.265%	396,274	+2.857%
2020-10-29	15.1000	15.1500	15.0800	15.0900	-0.132%	276,934	+2.584%
2020-10-28	15.1200	15.1400	15.1000	15.1100	-0.132%	634,000	+2.449%
2020-10-27	15.1700	15.1700	15.1200	15.1300	-0.461%	166,849	+2.313%
2020-10-26	15.1200	15.2000	15.1200	15.2000	+0.396%	285,022	+1.842%
2020-10-23	15.1400	15.1600	15.1100	15.1400	+0.132%	200,549	+2.246%
2020-10-22	15.1200	15.1500	15.1000	15.1200	+0.066%	135,203	+2.381%
2020-10-21	15.1400	15.1600	15.1100	15.1100	-0.198%	379,860	+2.449%
2020-10-20	15.1300	15.1600	15.1100	15.1400	+0.132%	258,964	+2.246%
2020-10-19	15.1200	15.1400	15.1100	15.1200	-0.066%	256,571	+2.381%
2020-10-16	15.0900	15.1650	15.0800	15.1300	+0.066%	246,582	+2.313%
2020-10-15	15.0800	15.1200	15.0700	15.1200	+0.199%	392,490	+2.381%
2020-10-14	15.0700	15.1000	15.0700	15.0900	+0.066%	298,573	+2.584%
2020-10-13	15.0700	15.0900	15.0600	15.0800	-0.066%	363,801	+2.653%
2020-10-12	15.0900	15.1200	15.0600	15.0900	+0.133%	345,832	+2.584%
2020-10-09	15.0600	15.0900	15.0400	15.0700	+0.133%	312,703	+2.721%
2020-10-08	15.0400	15.0700	15.0200	15.0500	+0.066%	246,885	+2.857%
2020-10-07	15.0100	15.0600	15.0100	15.0400	+0.267%	348,447	+2.926%
2020-10-06	15.0200	15.0400	15.0000	15.0000	-0.133%	378,415	+3.200%
2020-10-05	15.0200	15.0600	15.0100	15.0200	0.000%	325,172	+3.063%
2020-10-02	15.0000	15.0600	15.0000	15.0200	-0.199%	585,354	+3.063%
2020-10-01	15.1100	15.1100	15.0300	15.0500	+0.333%	326,897	+2.857%
2020-09-30	15.0200	15.0650	14.9700	15.0000	-0.332%	637,628	+3.200%
2020-09-29	15.0500	15.0600	15.0000	15.0500	+0.066%	191,432	+2.857%
2020-09-28	15.0000	15.0800	15.0000	15.0400	+0.267%	480,514	+2.926%
2020-09-25	14.9900	15.0200	14.9900	15.0000	+0.067%	504,328	+3.200%
2020-09-24	15.0000	15.0000	14.9900	14.9900	-0.200%	526,588	+3.269%
2020-09-23	15.0200	15.0750	15.0000	15.0200	-0.199%	676,111	+3.063%
2020-09-22	15.0500	15.0500	15.0300	15.0500	0.000%	188,496	+2.857%
2020-09-21	15.1000	15.1050	15.0300	15.0500	-0.199%	323,465	+2.857%
2020-09-18	15.0600	15.2200	15.0500	15.0800	+0.266%	893,064	+2.653%
2020-09-17	15.0100	15.0500	15.0000	15.0400	+0.267%	431,153	+2.926%
2020-09-16	15.0400	15.0600	15.0000	15.0000	-0.200%	375,716	+3.200%
2020-09-15	15.0100	15.0600	14.9600	15.0300	+0.067%	155,054	+2.994%
2020-09-14	15.0700	15.0800	15.0000	15.0200	-0.332%	614,268	+3.063%
2020-09-11	15.0700	15.0700	15.0500	15.0700	0.000%	421,775	+2.721%
2020-09-10	15.0800	15.0900	15.0600	15.0700	-0.066%	499,123	+2.721%
2020-09-09	15.1100	15.1200	15.0700	15.0800	-0.199%	994,796	+2.653%
2020-09-08	15.0800	15.1100	15.0600	15.1100	0.000%	444,324	+2.449%
2020-09-04	15.0900	15.1200	15.0500	15.1100	+0.265%	247,947	+2.449%
2020-09-03	15.1000	15.1000	15.0500	15.0700	-0.265%	414,547	+2.721%
2020-09-02	15.0500	15.1100	15.0500	15.1100	+0.399%	408,459	+2.449%
2020-09-01	15.0500	15.0881	15.0300	15.0500	-0.066%	285,650	+2.857%
2020-08-31	15.0700	15.1000	15.0500	15.0600	+0.066%	243,066	+2.789%
2020-08-28	15.1000	15.1000	15.0400	15.0500	-0.199%	286,151	+2.857%
2020-08-27	15.1000	15.1200	15.0300	15.0800	-0.132%	548,664	+2.653%
2020-08-26	15.1000	15.1250	15.0800	15.1000	-0.132%	718,166	+2.517%
2020-08-25	15.1100	15.1200	15.0750	15.1200	+0.132%	188,935	+2.381%
2020-08-24	15.1300	15.1400	15.0700	15.1000	-0.066%	604,869	+2.517%
2020-08-21	15.0500	15.1100	15.0300	15.1100	+0.265%	190,138	+2.449%
2020-08-20	15.0600	15.0800	15.0500	15.0700	-0.066%	161,278	+2.721%
2020-08-19	15.0900	15.1100	15.0700	15.0800	-0.066%	381,710	+2.653%
2020-08-18	15.0900	15.1400	15.0500	15.0900	+0.066%	353,715	+2.584%
2020-08-17	15.0900	15.1000	15.0400	15.0800	+0.066%	892,420	+2.653%
2020-08-14	15.0500	15.0800	15.0200	15.0700	+0.133%	222,010	+2.721%
2020-08-13	15.0300	15.0800	15.0000	15.0500	+0.133%	128,593	+2.857%
2020-08-12	15.0500	15.1100	14.9900	15.0300	-0.133%	363,002	+2.994%
2020-08-11	15.0500	15.1190	15.0300	15.0500	-0.397%	352,387	+2.857%
2020-08-10	15.0900	15.1100	15.0400	15.1100	+0.199%	310,810	+2.449%
2020-08-07	15.0500	15.0900	15.0300	15.0800	0.000%	346,827	+2.653%
2020-08-06	15.0200	15.0900	14.9800	15.0800	0.000%	212,845	+2.653%
2020-08-05	15.0200	15.1000	14.9800	15.0800	+0.399%	668,006	+2.653%
2020-08-04	14.9500	15.0500	14.9200	15.0200	+0.468%	659,501	+3.063%
2020-08-03	15.0000	15.0400	14.9500	14.9500	-0.400%	320,122	+3.545%
2020-07-31	14.9000	15.0100	14.9000	15.0100	+0.806%	478,101	+3.131%
2020-07-30	14.9000	14.9500	14.8700	14.8900	-0.268%	436,019	+3.962%
2020-07-29	14.9500	14.9600	14.9200	14.9300	-0.067%	279,840	+3.684%
2020-07-28	14.9200	14.9500	14.9000	14.9400	0.000%	185,040	+3.614%
2020-07-27	14.9400	14.9700	14.9200	14.9400	+0.134%	862,092	+3.614%
2020-07-24	14.8900	14.9300	14.8700	14.9200	0.000%	206,555	+3.753%
2020-07-23	14.9200	14.9300	14.8700	14.9200	0.000%	277,746	+3.753%
2020-07-22	14.9200	14.9500	14.8600	14.9200	-0.067%	380,360	+3.753%
2020-07-21	14.8600	14.9400	14.8200	14.9300	+0.336%	396,243	+3.684%
2020-07-20	14.8700	14.9100	14.8400	14.8800	+0.067%	236,990	+4.032%
2020-07-17	14.9500	14.9500	14.8600	14.8700	-0.469%	373,160	+4.102%
2020-07-16	14.8600	14.9500	14.8600	14.9400	+0.538%	664,767	+3.614%
2020-07-15	14.9200	14.9600	14.8500	14.8600	-0.335%	768,162	+4.172%
2020-07-14	14.8300	14.9400	14.7900	14.9100	+0.607%	763,152	+3.823%
2020-07-13	14.8800	14.9500	14.8200	14.8200	-0.537%	492,752	+4.453%
2020-07-10	14.8800	14.9200	14.8400	14.9000	+0.202%	461,388	+3.893%
2020-07-09	14.9400	14.9800	14.8500	14.8700	-0.668%	1,382,313	+4.102%
2020-07-08	14.9500	14.9800	14.8700	14.9700	+0.335%	772,141	+3.407%
2020-07-07	14.9400	14.9500	14.9200	14.9200	-0.267%	611,919	+3.753%
2020-07-06	14.9500	14.9800	14.8600	14.9600	+0.268%	327,397	+3.476%
2020-07-02	14.9400	14.9600	14.9000	14.9200	0.000%	682,787	+3.753%
2020-07-01	14.9100	14.9400	14.8350	14.9200	+0.471%	460,935	+3.753%
2020-06-30	14.8800	14.9200	14.8500	14.8500	-0.269%	475,365	+4.242%
2020-06-29	14.8800	14.9200	14.8500	14.8900	+0.269%	502,018	+3.962%
2020-06-26	14.9000	14.9200	14.7900	14.8500	-0.336%	1,602,112	+4.242%
2020-06-25	14.9100	14.9200	14.8500	14.9000	-0.134%	570,114	+3.893%
2020-06-24	14.8600	14.9200	14.7550	14.9200	+0.134%	1,183,031	+3.753%
2020-06-23	14.9100	14.9400	14.8950	14.9000	-0.134%	558,645	+3.893%
2020-06-22	14.9100	14.9400	14.8500	14.9200	-0.267%	494,335	+3.753%
2020-06-19	14.9000	14.9600	14.8600	14.9600	+0.201%	1,145,559	+3.476%
2020-06-18	14.8600	14.9300	14.8000	14.9300	+0.201%	729,699	+3.684%
2020-06-17	14.7700	14.9100	14.7700	14.9000	+0.812%	570,161	+3.893%
2020-06-16	14.8000	14.9000	14.7500	14.7800	+0.203%	1,055,287	+4.736%
2020-06-15	14.6500	14.7900	14.6500	14.7500	0.000%	460,455	+4.949%
2020-06-12	14.8200	14.8200	14.6600	14.7500	+0.136%	958,136	+4.949%
2020-06-11	14.7500	14.8000	14.7000	14.7300	-0.607%	501,491	+5.092%
2020-06-10	14.7500	14.8400	14.7500	14.8200	+0.271%	545,950	+4.453%
2020-06-09	14.7300	14.8500	14.7300	14.7800	+0.339%	626,799	+4.736%
2020-06-08	14.8000	14.8500	14.7100	14.7300	-0.203%	982,204	+5.092%
2020-06-05	14.8300	14.9800	14.7500	14.7600	0.000%	726,083	+4.878%
2020-06-04	14.7500	14.7900	14.7500	14.7600	-0.068%	519,321	+4.878%
2020-06-03	14.7700	14.7900	14.7050	14.7700	+0.204%	582,596	+4.807%
2020-06-02	14.7600	14.7700	14.7000	14.7400	+0.204%	265,969	+5.020%
2020-06-01	14.7100	14.8250	14.6800	14.7100	-0.136%	494,342	+5.235%
2020-05-29	14.7500	14.7900	14.6600	14.7300	-0.068%	952,628	+5.092%
2020-05-28	14.7700	14.8200	14.7200	14.7400	+0.136%	451,888	+5.020%
2020-05-27	14.7700	14.8200	14.7000	14.7200	-0.339%	580,380	+5.163%
2020-05-26	14.8000	14.8000	14.7150	14.7700	-0.068%	666,728	+4.807%
2020-05-22	14.7700	14.7800	14.7500	14.7800	+0.136%	291,367	+4.736%
2020-05-21	14.7800	14.8000	14.7500	14.7600	-0.068%	278,588	+4.878%
2020-05-20	14.7900	14.8000	14.7500	14.7700	+0.068%	463,185	+4.807%
2020-05-19	14.7700	14.8000	14.7500	14.7600	-0.068%	410,824	+4.878%
2020-05-18	14.8000	14.8650	14.7500	14.7700	-0.135%	852,185	+4.807%
2020-05-15	14.6700	14.8000	14.6500	14.7900	+0.612%	1,070,357	+4.665%
2020-05-14	14.7000	14.7400	14.6300	14.7000	-0.136%	593,355	+5.306%
2020-05-13	14.7400	14.7700	14.6600	14.7200	-0.203%	742,941	+5.163%
2020-05-12	14.7700	14.8300	14.7200	14.7500	-0.270%	731,752	+4.949%
2020-05-11	14.7600	14.8300	14.7500	14.7900	0.000%	704,638	+4.665%
2020-05-08	14.8000	14.8250	14.7500	14.7900	0.000%	678,557	+4.665%
2020-05-07	14.7800	14.8250	14.7400	14.7900	+0.339%	776,583	+4.665%
2020-05-06	14.7500	14.8300	14.6800	14.7400	+0.340%	1,065,318	+5.020%
2020-05-05	14.8000	14.8500	14.6900	14.6900	-0.676%	729,574	+5.378%
2020-05-04	14.7000	14.8300	14.7000	14.7900	+0.339%	724,024	+4.665%
2020-05-01	14.6500	14.9000	14.6500	14.7400	+0.614%	1,518,443	+5.020%
2020-04-30	14.7100	14.7700	14.6500	14.6500	-0.068%	1,140,354	+5.666%
2020-04-29	14.6700	14.7500	14.6600	14.6600	-0.068%	1,116,691	+5.593%
2020-04-28	14.7400	14.7500	14.6300	14.6700	+0.137%	1,473,963	+5.521%
2020-04-27	14.7500	14.7800	14.6200	14.6500	-0.408%	1,522,329	+5.666%
2020-04-24	14.8200	14.8700	14.6300	14.7100	-0.876%	1,152,230	+5.235%
2020-04-23	14.7500	14.9000	14.7000	14.8400	+0.542%	1,100,534	+4.313%
2020-04-22	14.7500	14.7700	14.5200	14.7600	+0.408%	904,666	+4.878%
2020-04-21	14.7000	14.7800	14.6300	14.7000	-0.407%	1,331,761	+5.306%
2020-04-20	14.7200	14.8100	14.6300	14.7600	0.000%	1,113,936	+4.878%
2020-04-17	14.7700	14.9100	14.6600	14.7600	-0.405%	1,002,992	+4.878%
2020-04-16	14.7900	14.8300	14.6800	14.8200	+1.368%	430,502	+4.453%
2020-04-15	14.6000	14.8900	14.5700	14.6200	-1.283%	976,791	+5.882%
2020-04-14	14.6300	14.8100	14.5800	14.8100	+1.927%	945,060	+4.524%
2020-04-13	14.7200	14.7200	14.4600	14.5300	-0.616%	873,363	+6.538%
2020-04-09	14.7500	14.8500	14.5950	14.6200	-0.137%	1,247,949	+5.882%
2020-04-08	14.7000	14.7900	14.5600	14.6400	+0.480%	835,622	+5.738%
2020-04-07	14.8700	14.9500	14.5400	14.5700	-1.086%	748,460	+6.246%
2020-04-06	14.8000	14.9500	14.6100	14.7300	+0.204%	599,773	+5.092%
2020-04-03	14.6000	14.7500	14.4400	14.7000	+0.616%	569,962	+5.306%
2020-04-02	14.5100	14.6500	14.5100	14.6100	0.000%	619,170	+5.955%
2020-04-01	14.5000	14.6550	14.3900	14.6100	-0.205%	642,554	+5.955%
2020-03-31	14.6200	14.8500	14.6000	14.6400	-0.408%	684,235	+5.738%
2020-03-30	14.7600	14.8400	14.4900	14.7000	-0.204%	308,304	+5.306%
2020-03-27	14.5000	14.8200	14.5000	14.7300	+0.477%	627,008	+5.092%
2020-03-26	14.5800	14.8400	14.3800	14.6600	+0.687%	643,526	+5.593%
2020-03-25	14.2500	14.8100	14.0900	14.5600	+1.252%	1,019,782	+6.319%
2020-03-24	13.9200	14.6300	13.6500	14.3800	+6.204%	700,044	+7.650%
2020-03-23	13.5900	14.0500	13.5000	13.5400	-1.096%	934,916	+14.328%
2020-03-20	13.1700	14.0000	13.1100	13.6900	+5.308%	1,292,873	+13.075%
2020-03-19	12.5100	13.7567	12.4500	13.0000	+3.751%	1,081,696	+19.077%

document.getElementById("slrsPm").onerror = function(){this.style.display='none';}; .dark-mode .NCbJ5Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCbJ5Z{ color: #333333; background-color: white; border: 2px solid #333333; }CBBCincinnati Bell Inc.stock NYSE

CBB
Cincinnati Bell Inc.
stock NYSE