Cincinnati Bell Inc (CBB) Historical Stock Data
1.19 ↑0.00 (0.00%)
As of September 3, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CBB is up 0.14% a day on average. There have been 21 days where Cincinnati Bell Inc closed green and 9 days where CBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.21 | 7.20K |
| 2021-11-12 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.17 | 1.19 | 11.20K |
| 2021-11-11 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.19 | 1.20 | 2.40K |
| 2021-11-10 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.21 | 6.40K |
| 2021-11-09 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.22 | 1.22 | 800 |
| 2021-11-08 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.21 | 8.80K |
| 2021-11-05 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.19 | 1.23 | 28.80K |
| 2021-11-04 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.20 | 1.23 | 15.20K |
| 2021-11-03 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.20 | 1.21 | 7.20K |
| 2021-10-29 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.21 | 1.24 | 7.20K |
| 2021-10-27 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.24 | 10.40K |
| 2021-10-26 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.23 | 17.60K |
| 2021-10-25 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.22 | 1.22 | 4K |
| 2021-10-22 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.22 | 1.24 | 2.40K |
| 2021-10-21 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.22 | 1.24 | 13.60K |
| 2021-10-19 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.23 | 1.24 | 12.80K |
| 2021-10-14 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.24 | 1.27 | 3.20K |
| 2021-10-13 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.26 | 1.26 | 800 |
| 2021-10-12 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.24 | 8K |
| 2021-10-07 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.25 | 1.60K |
| 2021-10-06 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.23 | 1.28 | 20K |
| 2021-10-05 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.25 | 1.29 | 9.60K |
| 2021-10-04 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.26 | 1.30 | 16.80K |
| 2021-10-01 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.26 | 1.31 | 32.80K |
| 2021-09-30 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.23 | 1.28 | 27.20K |
| 2021-09-29 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.25 | 1.35 | 111.20K |
| 2021-09-28 | 1.21 | 1.28 | ↑$0.07 (5.79%) | 1.21 | 1.28 | 67.20K |
| 2021-09-24 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.20 | 1.22 | 4.80K |
| 2021-09-23 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 2.40K |
| 2021-09-22 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.22 | 1.22 | 800 |
Create an account or log in to view more rows.
$CBB When in doubt...
$CBB i like the stock
$CBB bear trap
$CBB if your selling dont regret it later
$CBB whelp. you win this round. goodluck
$CBB Awaiting buy signal..
$CBB to the moon!!! lfG
$CBB HOLDING STRONG FOR ALL OF YOU
$CBB The best investment you can make is an investment in yourself or another person
$CBB time will come