Cincinnati Bell Inc. Common Stockのデータ

Cincinnati Bell Inc. Common Stockの基本情報

名前 Cincinnati Bell Inc. Common Stock
ティッカー CBB
国 United States
上場年 nan
セクター Public Utilities

Cincinnati Bell Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.31 15.27 15.28 15.29 378100.0 15.29
2021-02-12 15.31 15.28 15.28 15.28 1053600.0 15.28
2021-02-11 15.31 15.25 15.26 15.3 481100.0 15.3
2021-02-10 15.32 15.25 15.28 15.25 301400.0 15.25
2021-02-09 15.33 15.28 15.29 15.28 291700.0 15.28
2021-02-08 15.31 15.28 15.31 15.29 521000.0 15.29
2021-02-05 15.31 15.26 15.28 15.29 382400.0 15.29
2021-02-04 15.29 15.19 15.19 15.27 542300.0 15.27
2021-02-03 15.3 15.2 15.27 15.2 2579300.0 15.2
2021-02-02 15.3 15.24 15.24 15.27 251800.0 15.27
2021-02-01 15.26 15.23 15.24 15.24 954500.0 15.24
2021-01-29 15.27 15.21 15.22 15.24 1008700.0 15.24
2021-01-28 15.27 15.25 15.25 15.25 879600.0 15.25
2021-01-27 15.28 15.22 15.23 15.25 646000.0 15.25
2021-01-26 15.28 15.22 15.27 15.23 567500.0 15.23
2021-01-25 15.32 15.24 15.25 15.26 1062400.0 15.26
2021-01-22 15.27 15.23 15.25 15.26 287500.0 15.26
2021-01-21 15.26 15.24 15.25 15.25 560100.0 15.25
2021-01-20 15.28 15.25 15.27 15.25 940300.0 15.25
2021-01-19 15.3 15.27 15.3 15.28 899500.0 15.28
2021-01-15 15.33 15.27 15.31 15.28 734700.0 15.28
2021-01-14 15.35 15.27 15.28 15.29 532700.0 15.29
2021-01-13 15.31 15.26 15.29 15.26 484000.0 15.26
2021-01-12 15.34 15.27 15.33 15.29 317500.0 15.29
2021-01-11 15.35 15.3 15.32 15.33 337200.0 15.33
2021-01-08 15.33 15.3 15.31 15.32 249900.0 15.32
2021-01-07 15.32 15.25 15.28 15.29 396800.0 15.29
2021-01-06 15.34 15.23 15.25 15.31 1217400.0 15.31
2021-01-05 15.36 15.2 15.31 15.22 943000.0 15.22
2021-01-04 15.39 15.28 15.31 15.32 538500.0 15.32
2020-12-31 15.34 15.24 15.24 15.28 388100.0 15.28
2020-12-30 15.29 15.24 15.27 15.24 401600.0 15.24
2020-12-29 15.3 15.25 15.25 15.27 254300.0 15.27
2020-12-28 15.32 15.24 15.32 15.24 331800.0 15.24
2020-12-24 15.31 15.24 15.25 15.29 278100.0 15.29
2020-12-23 15.3 15.21 15.22 15.27 872400.0 15.27
2020-12-22 15.25 15.2 15.24 15.22 376900.0 15.22
2020-12-21 15.31 15.21 15.22 15.24 741700.0 15.24
2020-12-18 15.43 15.28 15.32 15.3 2012700.0 15.3
2020-12-17 15.31 15.29 15.3 15.3 332100.0 15.3
2020-12-16 15.36 15.25 15.26 15.3 1105600.0 15.3
2020-12-15 15.28 15.2 15.23 15.26 591300.0 15.26
2020-12-14 15.26 15.21 15.25 15.21 329900.0 15.21
2020-12-11 15.25 15.18 15.24 15.25 275400.0 15.25
2020-12-10 15.3 15.18 15.18 15.27 892400.0 15.27
2020-12-09 15.24 15.16 15.23 15.19 781500.0 15.19
2020-12-08 15.23 15.2 15.22 15.22 249200.0 15.22
2020-12-07 15.26 15.2 15.21 15.22 197200.0 15.22
2020-12-04 15.23 15.19 15.21 15.22 248200.0 15.22
2020-12-03 15.22 15.19 15.21 15.2 243400.0 15.2
2020-12-02 15.24 15.2 15.22 15.2 455900.0 15.2
2020-12-01 15.25 15.19 15.23 15.22 994400.0 15.22
2020-11-30 15.24 15.2 15.2 15.21 463600.0 15.21
2020-11-27 15.25 15.19 15.24 15.22 150700.0 15.22
2020-11-25 15.26 15.21 15.24 15.21 888200.0 15.21
2020-11-24 15.25 15.21 15.21 15.23 569500.0 15.23
2020-11-23 15.26 15.21 15.23 15.22 482600.0 15.22
2020-11-20 15.26 15.21 15.22 15.24 653900.0 15.24
2020-11-19 15.27 15.22 15.25 15.26 486000.0 15.26
2020-11-18 15.28 15.23 15.27 15.24 690100.0 15.24
2020-11-17 15.29 15.22 15.24 15.28 774400.0 15.28
2020-11-16 15.25 15.2 15.23 15.23 787600.0 15.23
2020-11-13 15.27 15.22 15.24 15.23 449000.0 15.23
2020-11-12 15.27 15.21 15.25 15.26 351600.0 15.26
2020-11-11 15.29 15.21 15.25 15.25 268800.0 15.25
2020-11-10 15.29 15.15 15.15 15.25 883700.0 15.25
2020-11-09 15.22 15.13 15.21 15.17 287900.0 15.17
2020-11-06 15.28 15.17 15.2 15.18 364400.0 15.18
2020-11-05 15.24 15.16 15.2 15.21 431600.0 15.21
2020-11-04 15.35 15.16 15.17 15.35 562300.0 15.35
2020-11-03 15.21 15.1 15.15 15.19 238100.0 15.19
2020-11-02 15.16 15.05 15.08 15.14 667000.0 15.14
2020-10-30 15.12 15.05 15.1 15.05 396300.0 15.05
2020-10-29 15.15 15.08 15.1 15.09 426900.0 15.09
2020-10-28 15.14 15.1 15.12 15.11 634000.0 15.11
2020-10-27 15.17 15.12 15.17 15.13 166800.0 15.13
2020-10-26 15.2 15.12 15.12 15.2 285000.0 15.2
2020-10-23 15.16 15.11 15.14 15.14 200500.0 15.14
2020-10-22 15.15 15.1 15.12 15.12 135200.0 15.12
2020-10-21 15.16 15.11 15.14 15.11 379900.0 15.11
2020-10-20 15.16 15.11 15.13 15.14 258500.0 15.14
2020-10-19 15.14 15.11 15.12 15.12 256600.0 15.12
2020-10-16 15.17 15.08 15.09 15.13 246600.0 15.13
2020-10-15 15.12 15.07 15.08 15.12 392500.0 15.12
2020-10-14 15.1 15.07 15.07 15.09 298600.0 15.09
2020-10-13 15.09 15.06 15.07 15.08 363700.0 15.08
2020-10-12 15.12 15.06 15.09 15.09 345800.0 15.09
2020-10-09 15.09 15.04 15.06 15.07 312700.0 15.07
2020-10-08 15.07 15.02 15.04 15.05 246900.0 15.05
2020-10-07 15.06 15.01 15.01 15.04 348400.0 15.04
2020-10-06 15.04 15.0 15.02 15.0 378400.0 15.0
2020-10-05 15.06 15.01 15.02 15.02 325200.0 15.02
2020-10-02 15.06 15.0 15.0 15.02 585400.0 15.02
2020-10-01 15.11 15.03 15.11 15.05 326900.0 15.05
2020-09-30 15.07 14.97 15.02 15.0 637600.0 15.0
2020-09-29 15.06 15.0 15.05 15.05 191400.0 15.05
2020-09-28 15.08 15.0 15.0 15.04 480500.0 15.04
2020-09-25 15.02 14.99 14.99 15.0 504300.0 15.0
2020-09-24 15.0 14.99 15.0 14.99 526600.0 14.99
2020-09-23 15.08 15.0 15.02 15.02 676100.0 15.02
2020-09-22 15.05 15.03 15.05 15.05 188500.0 15.05
2020-09-21 15.11 15.03 15.1 15.05 323500.0 15.05
2020-09-18 15.22 15.05 15.06 15.08 893100.0 15.08
2020-09-17 15.05 15.0 15.01 15.04 431200.0 15.04
2020-09-16 15.06 15.0 15.04 15.0 375700.0 15.0
2020-09-15 15.06 14.96 15.01 15.03 155100.0 15.03
2020-09-14 15.08 15.0 15.07 15.02 614300.0 15.02
2020-09-11 15.07 15.05 15.07 15.07 421800.0 15.07
2020-09-10 15.09 15.06 15.08 15.07 499100.0 15.07
2020-09-09 15.12 15.07 15.11 15.08 994800.0 15.08
2020-09-08 15.11 15.06 15.08 15.11 444300.0 15.11
2020-09-04 15.12 15.05 15.09 15.11 247900.0 15.11
2020-09-03 15.1 15.05 15.1 15.07 414500.0 15.07
2020-09-02 15.11 15.05 15.05 15.11 408500.0 15.11
2020-09-01 15.09 15.03 15.05 15.05 285700.0 15.05
2020-08-31 15.1 15.05 15.07 15.06 243100.0 15.06
2020-08-28 15.1 15.04 15.1 15.05 286200.0 15.05
2020-08-27 15.12 15.03 15.1 15.08 548700.0 15.08
2020-08-26 15.13 15.08 15.1 15.1 718200.0 15.1
2020-08-25 15.12 15.08 15.11 15.12 188900.0 15.12
2020-08-24 15.14 15.07 15.13 15.1 604900.0 15.1
2020-08-21 15.11 15.03 15.05 15.11 190100.0 15.11
2020-08-20 15.08 15.05 15.06 15.07 161300.0 15.07
2020-08-19 15.11 15.07 15.09 15.08 381700.0 15.08
2020-08-18 15.14 15.05 15.09 15.09 353700.0 15.09
2020-08-17 15.1 15.04 15.09 15.08 892400.0 15.08
2020-08-14 15.08 15.02 15.05 15.07 222000.0 15.07
2020-08-13 15.08 15.0 15.03 15.05 128600.0 15.05
2020-08-12 15.11 14.99 15.05 15.03 363000.0 15.03
2020-08-11 15.12 15.03 15.05 15.05 352400.0 15.05
2020-08-10 15.11 15.04 15.09 15.11 310800.0 15.11
2020-08-07 15.09 15.03 15.05 15.08 346800.0 15.08
2020-08-06 15.09 14.98 15.02 15.08 212800.0 15.08
2020-08-05 15.1 14.98 15.02 15.08 668000.0 15.08
2020-08-04 15.05 14.92 14.95 15.02 659500.0 15.02
2020-08-03 15.04 14.95 15.0 14.95 320100.0 14.95
2020-07-31 15.01 14.9 14.9 15.01 478100.0 15.01
2020-07-30 14.95 14.87 14.9 14.89 436000.0 14.89
2020-07-29 14.96 14.92 14.95 14.93 279700.0 14.93
2020-07-28 14.95 14.9 14.92 14.94 185000.0 14.94
2020-07-27 14.97 14.92 14.94 14.94 862100.0 14.94
2020-07-24 14.93 14.87 14.89 14.92 206600.0 14.92
2020-07-23 14.93 14.87 14.92 14.92 277700.0 14.92
2020-07-22 14.95 14.86 14.92 14.92 380400.0 14.92
2020-07-21 14.94 14.82 14.86 14.93 396200.0 14.93
2020-07-20 14.91 14.84 14.87 14.88 237000.0 14.88
2020-07-17 14.95 14.86 14.95 14.87 373200.0 14.87
2020-07-16 14.95 14.86 14.86 14.94 664800.0 14.94
2020-07-15 14.96 14.85 14.92 14.86 768200.0 14.86
2020-07-14 14.94 14.79 14.83 14.91 763200.0 14.91
2020-07-13 14.95 14.82 14.88 14.82 492700.0 14.82
2020-07-10 14.92 14.84 14.88 14.9 461400.0 14.9
2020-07-09 14.98 14.85 14.94 14.87 1382300.0 14.87
2020-07-08 14.98 14.87 14.95 14.97 772100.0 14.97
2020-07-07 14.95 14.92 14.94 14.92 611900.0 14.92
2020-07-06 14.98 14.86 14.95 14.96 327400.0 14.96
2020-07-02 14.96 14.9 14.94 14.92 682800.0 14.92
2020-07-01 14.94 14.84 14.91 14.92 460900.0 14.92
2020-06-30 14.92 14.85 14.88 14.85 475400.0 14.85
2020-06-29 14.92 14.85 14.88 14.89 501900.0 14.89
2020-06-26 14.92 14.79 14.9 14.85 1602100.0 14.85
2020-06-25 14.92 14.85 14.91 14.9 570100.0 14.9
2020-06-24 14.92 14.76 14.86 14.92 1183000.0 14.92
2020-06-23 14.94 14.9 14.91 14.9 558500.0 14.9
2020-06-22 14.94 14.85 14.91 14.92 494300.0 14.92
2020-06-19 14.96 14.86 14.9 14.96 1145600.0 14.96
2020-06-18 14.93 14.8 14.86 14.93 729700.0 14.93
2020-06-17 14.91 14.77 14.77 14.9 570200.0 14.9
2020-06-16 14.9 14.75 14.8 14.78 1055300.0 14.78
2020-06-15 14.79 14.65 14.65 14.75 460500.0 14.75
2020-06-12 14.82 14.66 14.82 14.75 958100.0 14.75
2020-06-11 14.8 14.7 14.75 14.73 501500.0 14.73
2020-06-10 14.84 14.75 14.75 14.82 546000.0 14.82
2020-06-09 14.85 14.73 14.73 14.78 626800.0 14.78
2020-06-08 14.85 14.71 14.8 14.73 982200.0 14.73
2020-06-05 14.98 14.75 14.83 14.76 726100.0 14.76
2020-06-04 14.79 14.75 14.75 14.76 519300.0 14.76
2020-06-03 14.79 14.71 14.77 14.77 582600.0 14.77
2020-06-02 14.77 14.7 14.76 14.74 266000.0 14.74
2020-06-01 14.83 14.68 14.71 14.71 494300.0 14.71
2020-05-29 14.79 14.66 14.75 14.73 952600.0 14.73
2020-05-28 14.82 14.72 14.77 14.74 451900.0 14.74
2020-05-27 14.82 14.7 14.77 14.72 580400.0 14.72
2020-05-26 14.8 14.72 14.8 14.77 666700.0 14.77
2020-05-22 14.78 14.75 14.77 14.78 291400.0 14.78
2020-05-21 14.8 14.75 14.78 14.76 278600.0 14.76
2020-05-20 14.8 14.75 14.79 14.77 463200.0 14.77
2020-05-19 14.8 14.75 14.77 14.76 410800.0 14.76
2020-05-18 14.87 14.75 14.8 14.77 852200.0 14.77
2020-05-15 14.8 14.65 14.67 14.79 1070400.0 14.79
2020-05-14 14.74 14.63 14.7 14.7 593400.0 14.7
2020-05-13 14.77 14.66 14.74 14.72 742900.0 14.72
2020-05-12 14.83 14.72 14.77 14.75 731800.0 14.75
2020-05-11 14.83 14.75 14.76 14.79 704600.0 14.79
2020-05-08 14.83 14.75 14.8 14.79 678600.0 14.79
2020-05-07 14.83 14.74 14.78 14.79 776600.0 14.79
2020-05-06 14.83 14.68 14.75 14.74 1065300.0 14.74
2020-05-05 14.85 14.69 14.8 14.69 729600.0 14.69
2020-05-04 14.83 14.7 14.7 14.79 724000.0 14.79
2020-05-01 14.9 14.65 14.65 14.74 1518000.0 14.74
2020-04-30 14.77 14.65 14.71 14.65 1140400.0 14.65
2020-04-29 14.75 14.66 14.67 14.66 1116700.0 14.66
2020-04-28 14.75 14.63 14.74 14.67 1474000.0 14.67
2020-04-27 14.78 14.62 14.75 14.65 1522300.0 14.65
2020-04-24 14.87 14.63 14.82 14.71 1152200.0 14.71
2020-04-23 14.9 14.7 14.75 14.84 1100500.0 14.84
2020-04-22 14.77 14.52 14.75 14.76 904700.0 14.76
2020-04-21 14.78 14.63 14.7 14.7 1331800.0 14.7
2020-04-20 14.81 14.63 14.72 14.76 1113900.0 14.76
2020-04-17 14.91 14.66 14.77 14.76 1003000.0 14.76
2020-04-16 14.83 14.68 14.79 14.82 430500.0 14.82
2020-04-15 14.89 14.57 14.6 14.62 976800.0 14.62
2020-04-14 14.81 14.58 14.63 14.81 945100.0 14.81
2020-04-13 14.72 14.46 14.72 14.53 873400.0 14.53
2020-04-09 14.85 14.6 14.75 14.62 1247900.0 14.62
2020-04-08 14.79 14.56 14.7 14.64 835600.0 14.64
2020-04-07 14.95 14.54 14.87 14.57 748500.0 14.57
2020-04-06 14.95 14.61 14.8 14.73 599800.0 14.73
2020-04-03 14.75 14.44 14.6 14.7 570000.0 14.7
2020-04-02 14.65 14.51 14.51 14.61 619200.0 14.61
2020-04-01 14.66 14.39 14.5 14.61 642600.0 14.61
2020-03-31 14.85 14.6 14.62 14.64 684200.0 14.64
2020-03-30 14.84 14.49 14.76 14.7 308300.0 14.7
2020-03-27 14.82 14.5 14.5 14.73 627000.0 14.73
2020-03-26 14.84 14.38 14.58 14.66 643500.0 14.66
2020-03-25 14.81 14.09 14.25 14.56 1019800.0 14.56
2020-03-24 14.63 13.65 13.92 14.38 700000.0 14.38
2020-03-23 14.05 13.5 13.59 13.54 934900.0 13.54
2020-03-20 14.0 13.11 13.17 13.69 1292900.0 13.69
2020-03-19 13.76 12.45 12.51 13.0 1081700.0 13.0
2020-03-18 13.84 11.66 13.46 12.53 1558400.0 12.53
2020-03-17 14.08 13.02 14.0 13.86 1367100.0 13.86
2020-03-16 14.5 13.46 14.05 13.98 1696300.0 13.98
2020-03-13 14.88 14.58 14.68 14.74 1626900.0 14.74
2020-03-12 14.75 13.51 14.31 14.16 1146900.0 14.16
2020-03-11 15.02 14.53 14.77 14.8 967300.0 14.8
2020-03-10 15.06 14.68 14.88 15.0 1413800.0 15.0
2020-03-09 14.9 14.5 14.89 14.71 2306200.0 14.71
2020-03-06 16.05 15.52 15.76 15.89 1065000.0 15.89
2020-03-05 15.58 15.0 15.04 15.4 1169400.0 15.4
2020-03-04 14.97 14.58 14.77 14.64 612900.0 14.64
2020-03-03 14.93 14.11 14.93 14.5 1369000.0 14.5
2020-03-02 15.43 13.52 13.52 14.88 2470100.0 14.88
2020-02-28 13.37 12.76 12.76 13.05 1414600.0 13.05
2020-02-27 12.45 12.14 12.3 12.32 482500.0 12.32
2020-02-26 12.65 12.09 12.61 12.48 267800.0 12.48
2020-02-25 12.58 12.27 12.51 12.54 532100.0 12.54
2020-02-24 12.52 12.28 12.39 12.44 447400.0 12.44
2020-02-21 12.7 12.56 12.64 12.62 307700.0 12.62
2020-02-20 12.71 12.57 12.71 12.61 282500.0 12.61
2020-02-19 12.86 12.7 12.85 12.75 376600.0 12.75
2020-02-18 12.83 12.52 12.77 12.82 176900.0 12.82