Cincinnati Bell Inc. (CBB)
NYSE: CBB
· Real-Time Price · USD
15.48
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
CBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2021 | 15.49 | 15.50 | 15.48 | 15.48 | 15.48 | -0.06% | 3,690,361 |
| Sep 2, 2021 | 15.50 | 15.50 | 15.49 | 15.49 | 15.49 | -0.06% | 121,869 |
| Sep 1, 2021 | 15.50 | 15.51 | 15.49 | 15.50 | 15.50 | 0.06% | 632,439 |
| Aug 31, 2021 | 15.48 | 15.50 | 15.48 | 15.49 | 15.49 | 0.06% | 466,845 |
| Aug 30, 2021 | 15.48 | 15.50 | 15.48 | 15.48 | 15.48 | 0.00% | 423,238 |
| Aug 27, 2021 | 15.47 | 15.48 | 15.47 | 15.48 | 15.48 | 0.06% | 222,220 |
| Aug 26, 2021 | 15.48 | 15.49 | 15.47 | 15.47 | 15.47 | 0.00% | 143,861 |
| Aug 25, 2021 | 15.47 | 15.49 | 15.47 | 15.47 | 15.47 | -0.06% | 416,493 |
| Aug 24, 2021 | 15.49 | 15.49 | 15.47 | 15.48 | 15.48 | 0.00% | 77,925 |
| Aug 23, 2021 | 15.49 | 15.49 | 15.47 | 15.48 | 15.48 | 0.00% | 84,050 |
| Aug 20, 2021 | 15.46 | 15.49 | 15.46 | 15.48 | 15.48 | 0.00% | 744,594 |
| Aug 19, 2021 | 15.49 | 15.49 | 15.46 | 15.48 | 15.48 | -0.06% | 770,521 |
| Aug 18, 2021 | 15.48 | 15.49 | 15.47 | 15.49 | 15.49 | 0.00% | 468,883 |
| Aug 17, 2021 | 15.46 | 15.49 | 15.46 | 15.49 | 15.49 | 0.19% | 1,327,099 |
| Aug 16, 2021 | 15.45 | 15.47 | 15.45 | 15.46 | 15.46 | -0.06% | 485,647 |
| Aug 13, 2021 | 15.47 | 15.47 | 15.45 | 15.47 | 15.47 | 0.06% | 100,367 |
| Aug 12, 2021 | 15.46 | 15.46 | 15.45 | 15.46 | 15.46 | 0.06% | 1,338,594 |
| Aug 11, 2021 | 15.46 | 15.47 | 15.44 | 15.45 | 15.45 | -0.13% | 1,412,823 |
| Aug 10, 2021 | 15.46 | 15.48 | 15.45 | 15.47 | 15.47 | 0.06% | 442,264 |
| Aug 9, 2021 | 15.30 | 15.48 | 15.30 | 15.46 | 15.46 | 0.85% | 1,899,397 |