Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cincinnati Bell Inc (NY: CBB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.060 4.195 3.750 3.820 693,719 -0.22(-5.45%)
Jul 30, 2019 3.700 4.120 3.630 4.040 1,440,119 +0.32(+8.60%)
Jul 29, 2019 3.670 3.750 3.620 3.720 300,192 +0.07(+1.92%)
Jul 26, 2019 3.610 3.680 3.520 3.650 235,600 +0.05(+1.39%)
Jul 25, 2019 3.880 3.895 3.590 3.600 335,516 -0.25(-6.49%)
Jul 24, 2019 3.810 3.920 3.770 3.850 467,280 +0.04(+1.05%)
Jul 23, 2019 3.900 3.920 3.670 3.810 345,118 -0.07(-1.80%)
Jul 22, 2019 4.110 4.170 3.780 3.880 569,243 -0.19(-4.67%)
Jul 19, 2019 3.930 4.080 3.690 4.070 567,100 +0.14(+3.56%)
Jul 18, 2019 4.070 4.070 3.920 3.930 345,538 -0.16(-3.91%)
Jul 17, 2019 4.710 4.710 4.070 4.090 443,856 -0.63(-13.35%)
Jul 16, 2019 4.740 4.850 4.710 4.720 356,208 -0.04(-0.84%)
Jul 15, 2019 4.660 4.800 4.560 4.760 475,348 +0.06(+1.28%)
Jul 12, 2019 4.710 4.760 4.600 4.700 385,600 +0.02(+0.43%)
Jul 11, 2019 4.700 4.740 4.580 4.680 380,819 -0.02(-0.43%)
Jul 10, 2019 4.710 4.720 4.590 4.700 445,823 +0.05(+1.08%)
Jul 09, 2019 4.550 4.690 4.490 4.650 359,707 +0.10(+2.20%)
Jul 08, 2019 4.660 4.690 4.490 4.550 269,388 -0.12(-2.57%)
Jul 05, 2019 4.760 4.780 4.640 4.670 314,400 -0.14(-2.91%)
Jul 03, 2019 4.780 4.830 4.670 4.810 192,700 +0.06(+1.26%)
Jul 02, 2019 4.990 5.000 4.720 4.750 421,501 -0.23(-4.62%)
Jul 01, 2019 5.110 5.390 4.950 4.980 529,696 +0.03(+0.61%)
Jun 28, 2019 4.990 5.020 4.880 4.950 869,000 -0.04(-0.80%)
Jun 27, 2019 5.000 5.060 4.870 4.990 466,709 +0.03(+0.60%)
Jun 26, 2019 4.930 5.030 4.780 4.960 414,802 +0.03(+0.61%)
Jun 25, 2019 5.080 5.120 4.920 4.930 963,294 -0.17(-3.33%)
Jun 24, 2019 5.160 5.165 4.950 5.100 757,881 -0.07(-1.35%)
Jun 21, 2019 5.300 5.300 5.070 5.170 844,400 -0.17(-3.18%)
Jun 20, 2019 5.300 5.400 5.180 5.340 670,185 +0.02(+0.38%)
Jun 19, 2019 5.430 5.430 5.185 5.320 645,406 -0.12(-2.21%)
Jun 18, 2019 5.390 5.540 5.360 5.440 410,097 +0.07(+1.30%)
Jun 17, 2019 5.430 5.440 5.290 5.370 379,004 -0.05(-0.92%)
Jun 14, 2019 5.490 5.520 5.330 5.420 515,900 -0.04(-0.73%)
Jun 13, 2019 5.570 5.610 5.390 5.460 327,165 -0.04(-0.73%)
Jun 12, 2019 5.790 5.840 5.460 5.500 466,541 -0.30(-5.17%)
Jun 11, 2019 5.990 6.012 5.670 5.800 441,680 -0.14(-2.36%)
Jun 10, 2019 6.230 6.250 5.900 5.940 612,706 -0.30(-4.81%)
Jun 07, 2019 6.310 6.360 5.750 6.240 642,100 -0.16(-2.50%)
Jun 06, 2019 6.520 6.550 6.210 6.400 344,760 -0.10(-1.54%)
Jun 05, 2019 6.830 6.830 6.400 6.500 396,758 -0.25(-3.70%)
Jun 04, 2019 6.500 6.760 6.470 6.750 541,385 +0.32(+4.98%)
Jun 03, 2019 6.450 6.610 6.380 6.430 571,977 +0.03(+0.47%)
May 31, 2019 6.660 6.740 6.330 6.400 694,400 -0.37(-5.47%)
May 30, 2019 6.840 6.870 6.630 6.770 718,484 -0.05(-0.73%)
May 29, 2019 6.820 7.030 6.790 6.820 506,511 -0.10(-1.45%)
May 28, 2019 7.140 7.240 6.840 6.920 434,903 -0.25(-3.49%)
May 24, 2019 7.220 7.250 7.060 7.170 267,500 -0.03(-0.42%)
May 23, 2019 7.280 7.280 7.090 7.200 251,514 -0.23(-3.10%)
May 22, 2019 7.560 7.560 7.200 7.430 421,058 -0.20(-2.62%)
May 21, 2019 7.450 7.820 7.350 7.630 493,212 +0.20(+2.69%)
May 20, 2019 7.530 7.610 7.360 7.430 264,757 -0.22(-2.88%)
May 17, 2019 7.940 8.050 7.640 7.650 330,000 -0.37(-4.61%)
May 16, 2019 8.250 8.350 8.010 8.020 274,496 -0.27(-3.26%)
May 15, 2019 8.050 8.320 7.960 8.290 134,332 +0.16(+1.97%)
May 14, 2019 7.840 8.240 7.840 8.130 197,038 +0.30(+3.83%)
May 13, 2019 7.590 7.940 7.460 7.830 437,154 +0.22(+2.89%)
May 10, 2019 7.780 7.780 7.290 7.610 423,200 -0.18(-2.31%)
May 09, 2019 7.690 8.050 7.335 7.790 406,961 -0.08(-1.02%)
May 08, 2019 9.000 9.000 7.840 7.870 609,330 -1.07(-11.97%)
May 07, 2019 9.070 9.200 8.780 8.940 300,019 -0.23(-2.51%)
May 06, 2019 8.950 9.250 8.950 9.170 511,858 -0.02(-0.22%)
May 03, 2019 8.830 9.300 8.830 9.190 313,400 +0.38(+4.31%)
May 02, 2019 8.670 8.820 8.610 8.810 190,114 +0.10(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.