| CINCINNATI BELL, Inc. Add to My Watchlist | (NYSE: CBB) |
| CINCINNATI BEL | 2.77 | +0.04 (+1.47%) | 758,523 |
| Historical Data for CBB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.76 | 2.77 | 2.73 | 758,523 | 2.77 | +0.04 +1.47% |
| 02/08/10 | 2.77 | 2.83 | 2.73 | 732,378 | 2.73 | -0.02 -0.73% |
| 02/05/10 | 2.83 | 2.83 | 2.72 | 1,281,790 | 2.75 | -0.08 -2.83% |
| 02/04/10 | 2.89 | 2.90 | 2.80 | 1,070,377 | 2.83 | -0.08 -2.75% |
| 02/03/10 | 2.95 | 2.95 | 2.84 | 960,293 | 2.91 | -0.06 -2.02% |
| 02/02/10 | 2.90 | 3.02 | 2.87 | 1,698,439 | 2.97 | +0.07 +2.41% |
| 02/01/10 | 2.92 | 2.96 | 2.88 | 765,619 | 2.90 | -0.01 -0.34% |
| 01/29/10 | 2.96 | 3.04 | 2.90 | 792,265 | 2.91 | -0.04 -1.36% |
| 01/28/10 | 3.05 | 3.05 | 2.88 | 807,308 | 2.95 | -0.03 -1.01% |
| 01/27/10 | 2.92 | 3.01 | 2.91 | 695,531 | 2.98 | +0.03 +1.02% |
| 01/26/10 | 3.03 | 3.05 | 2.93 | 798,663 | 2.95 | -0.09 -2.96% |
| 01/25/10 | 3.08 | 3.09 | 3.00 | 625,257 | 3.04 | -0.03 -0.98% |
| 01/22/10 | 3.08 | 3.11 | 3.01 | 960,698 | 3.07 | -0.02 -0.65% |
| 01/21/10 | 3.23 | 3.23 | 3.09 | 1,280,609 | 3.09 | -0.13 -4.04% |
| 01/20/10 | 3.34 | 3.35 | 3.20 | 1,293,678 | 3.22 | -0.15 -4.45% |
| 01/19/10 | 3.34 | 3.40 | 3.27 | 839,464 | 3.37 | +0.06 +1.81% |
| 01/18/10 | 3.31 | 3.31 | 3.31 | 0 | 3.31 | 0.00 0.00% |
| 01/15/10 | 3.39 | 3.40 | 3.25 | 1,312,196 | 3.31 | -0.02 -0.60% |
| 01/14/10 | 3.29 | 3.38 | 3.29 | 660,078 | 3.33 | +0.02 +0.60% |
| 01/13/10 | 3.41 | 3.41 | 3.25 | 1,096,535 | 3.31 | -0.09 -2.65% |
| 01/12/10 | 3.47 | 3.47 | 3.32 | 781,748 | 3.40 | -0.09 -2.58% |
| 01/11/10 | 3.48 | 3.53 | 3.41 | 714,925 | 3.49 | +0.01 +0.29% |
| 01/08/10 | 3.50 | 3.52 | 3.44 | 431,367 | 3.48 | -0.03 -0.85% |
| 01/07/10 | 3.50 | 3.59 | 3.48 | 1,136,499 | 3.51 | -0.03 -0.85% |
| 01/06/10 | 3.61 | 3.62 | 3.52 | 814,595 | 3.54 | -0.08 -2.21% |
| 01/05/10 | 3.51 | 3.65 | 3.48 | 959,314 | 3.62 | +0.10 +2.84% |
| 01/04/10 | 3.46 | 3.62 | 3.44 | 1,449,643 | 3.52 | +0.07 +2.03% |
| 01/01/10 | 3.45 | 3.45 | 3.45 | 0 | 3.45 | 0.00 0.00% |
| 12/31/09 | 3.48 | 3.53 | 3.45 | 781,874 | 3.45 | -0.02 -0.58% |
| 12/30/09 | 3.49 | 3.51 | 3.37 | 956,374 | 3.47 | -0.02 -0.57% |
| 12/29/09 | 3.59 | 3.66 | 3.46 | 810,741 | 3.49 | -0.09 -2.51% |
| 12/28/09 | 3.47 | 3.62 | 3.45 | 987,306 | 3.58 | +0.11 +3.17% |
| 12/25/09 | 3.43 | 3.49 | 3.42 | 267,163 | 3.47 | 0.00 0.00% |
| 12/24/09 | 3.43 | 3.49 | 3.42 | 267,163 | 3.47 | +0.04 +1.17% |
| 12/23/09 | 3.36 | 3.50 | 3.36 | 1,317,666 | 3.43 | +0.06 +1.78% |
| 12/22/09 | 3.25 | 3.42 | 3.19 | 1,405,511 | 3.37 | +0.08 +2.43% |
| 12/21/09 | 3.25 | 3.35 | 3.24 | 988,787 | 3.29 | 0.00 0.00% |
| 12/18/09 | 3.19 | 3.29 | 3.17 | 4,141,854 | 3.29 | +0.13 +4.11% |
| 12/17/09 | 3.21 | 3.22 | 3.10 | 1,183,503 | 3.16 | -0.07 -2.17% |
| 12/16/09 | 3.32 | 3.34 | 3.21 | 1,066,045 | 3.23 | -0.04 -1.22% |
| 12/15/09 | 3.21 | 3.32 | 3.18 | 1,496,305 | 3.27 | +0.03 +0.93% |
| 12/14/09 | 3.22 | 3.24 | 3.22 | 662,415 | 3.24 | +0.02 +0.62% |
| 12/11/09 | 3.14 | 3.22 | 3.14 | 831,788 | 3.22 | +0.09 +2.88% |
| 12/10/09 | 3.15 | 3.19 | 3.10 | 995,607 | 3.13 | -0.01 -0.32% |
| 12/09/09 | 3.15 | 3.21 | 3.11 | 1,012,362 | 3.14 | -0.05 -1.57% |
| 12/08/09 | 3.18 | 3.24 | 3.18 | 782,554 | 3.19 | -0.05 -1.54% |
| 12/07/09 | 3.17 | 3.28 | 3.17 | 990,946 | 3.24 | +0.07 +2.21% |
| 12/04/09 | 3.14 | 3.23 | 3.12 | 1,091,776 | 3.17 | +0.09 +2.92% |
| 12/03/09 | 3.05 | 3.17 | 3.02 | 1,348,908 | 3.08 | +0.03 +0.98% |
| 12/02/09 | 2.97 | 3.08 | 2.97 | 1,131,448 | 3.05 | +0.04 +1.33% |
| \/ Download Data To Spreadsheet | ||||||
