Australia markets closed

Cincinnati Bell Inc. PFD CV DEP1/20 (CBB-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.34-0.01 (-0.02%)
At close: 1:15PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202047.3547.3447.3347.3447.341,155
06 Aug 202047.0547.7347.0547.3547.351,515
05 Aug 202047.0747.4547.0047.4447.442,850
04 Aug 202047.3047.3047.3047.3047.30200
03 Aug 202047.2347.4747.1147.1247.121,547
31 Jul 202047.5047.6746.2547.0547.053,370
30 Jul 202047.3647.3647.2547.2547.25442
29 Jul 202047.2547.5047.2447.2847.281,724
28 Jul 202047.9147.9847.2547.2547.254,691
27 Jul 202047.9047.9047.9047.9047.90-
24 Jul 202047.2547.9947.2547.9047.901,902
23 Jul 202047.8947.8947.3047.3347.333,688
22 Jul 202047.2848.2247.2848.2248.223,654
21 Jul 202047.2547.5047.2547.2547.251,135
20 Jul 202047.8048.0047.4647.4647.465,520
17 Jul 202047.8548.2547.8047.8047.801,150
16 Jul 202047.5147.7547.2647.7547.751,600
15 Jul 202048.2548.2548.0048.0048.00741
14 Jul 202047.3347.7547.2947.5047.502,170
13 Jul 202047.7548.1247.3347.3347.331,822
10 Jul 202047.2547.7547.2547.7547.752,421
09 Jul 202047.7547.7547.0747.7547.758,486
08 Jul 202047.7247.7547.7247.7547.751,666
07 Jul 202047.7047.7547.7047.7047.702,024
06 Jul 202048.0048.0047.2547.7047.701,435
02 Jul 202048.0048.0047.1147.8747.8716,483
01 Jul 202047.9347.9347.4147.7047.701,958
30 Jun 202047.5647.8047.5647.7547.751,206
29 Jun 202047.7547.8047.7547.7547.75906
26 Jun 202047.8847.8847.8847.8847.88197
25 Jun 202047.7848.0047.7548.0048.002,051
24 Jun 202047.5547.7547.5047.7547.75769
23 Jun 202047.5047.8047.5047.8047.801,135
22 Jun 202047.4047.5347.4047.5047.501,770
19 Jun 202048.0048.0048.0048.0048.00-
18 Jun 202048.0048.0048.0048.0048.00-
17 Jun 202047.7548.0047.7548.0048.002,383
16 Jun 202047.7447.7447.7147.7447.74816
15 Jun 202047.4247.7347.2447.7347.731,021
12 Jun 202047.2148.2547.2047.9147.913,641
11 Jun 202047.4548.5047.0048.5048.503,666
10 Jun 202048.0049.0047.6048.9948.992,574
09 Jun 202047.0048.0647.0048.0648.062,908
08 Jun 202047.5547.8547.1047.8547.859,792
05 Jun 202047.5047.8547.1947.5547.5535,561
04 Jun 202047.1747.2547.0247.2047.206,899
03 Jun 202046.6647.3546.4447.2047.2012,241
02 Jun 202046.6846.6846.4946.6846.681,785
01 Jun 202046.5046.6946.1546.4446.444,435
29 May 202046.5046.7646.3046.4946.491,000
28 May 202045.7546.1145.7346.1146.112,218
27 May 202045.5345.7445.5345.7045.70999
26 May 202045.3145.3245.3145.3245.32980
22 May 202045.2045.5044.6345.3045.307,685
21 May 202045.1745.1745.1745.1745.17450
20 May 202045.1645.1645.0045.1545.154,647
19 May 202045.0545.5045.0545.5045.501,164
18 May 202045.0645.5044.9545.0545.052,809
15 May 202045.0045.0045.0045.0045.00321
14 May 202045.2045.2044.6044.9544.952,974
13 May 202045.7145.7545.2245.2245.222,025
12 May 202045.5245.5245.4545.4545.452,014
11 May 202046.2246.2245.7545.7545.753,407
08 May 202046.5946.5945.9946.0046.003,705
07 May 202045.7045.8845.5745.8545.852,587
06 May 202046.0046.0045.4445.5045.503,996
05 May 202045.9946.0045.4045.8445.844,342
04 May 202045.1445.7545.1145.7545.751,201
01 May 202045.9945.9945.6045.6045.605,978
30 Apr 202045.7545.9045.6545.9045.901,111
29 Apr 202045.3545.8945.0145.7745.774,419
28 Apr 202045.5045.8744.9045.3845.389,544
27 Apr 202045.3045.9945.0245.9945.993,353
24 Apr 202044.8544.9144.5044.8544.854,612
23 Apr 202044.7545.1044.7545.1045.101,515
22 Apr 202044.7444.9344.5044.5044.501,099
21 Apr 202045.2045.3044.2244.7344.739,725
20 Apr 202044.3345.1044.3345.1045.104,546
17 Apr 202044.6445.5044.6445.3045.304,701
16 Apr 202044.0045.2544.0045.2545.2511,010
15 Apr 202043.5044.4143.5044.1244.124,079
14 Apr 202044.1244.6844.0444.4944.495,213
13 Apr 202044.4844.8744.0044.6544.6510,777
09 Apr 202045.5045.5043.5244.5044.5012,008
08 Apr 202044.1045.0042.9545.0045.007,500
07 Apr 202043.1145.0043.0044.5044.5014,939
06 Apr 202043.0843.2343.0043.2343.231,213
03 Apr 202044.0044.2142.5243.5143.516,770
02 Apr 202042.2544.1642.2544.1644.163,743
01 Apr 202044.8544.8542.4742.4742.474,638
31 Mar 202043.4045.5143.3944.0544.0513,687
30 Mar 202041.3443.7541.3443.4743.4711,015
27 Mar 202042.6043.4042.1242.1242.123,531
26 Mar 202043.0444.1742.7943.7943.791,619
25 Mar 202042.7542.9042.1842.7942.796,906
24 Mar 202041.5042.9037.8142.9042.9019,466
23 Mar 202039.1541.2636.2941.2641.2612,744
20 Mar 202042.0042.3839.6441.2541.2513,320
19 Mar 202040.3242.2540.2342.0042.0010,391
18 Mar 202042.1242.1239.1740.2340.2314,486
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...