Skip to main content
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 (%)
May 29, 2020 14.75 14.79 14.66 14.73 952,600 -0.01(-0.07%)
May 28, 2020 14.77 14.82 14.72 14.74 451,888 +0.02(+0.14%)
May 27, 2020 14.77 14.82 14.70 14.72 580,380 -0.05(-0.34%)
May 26, 2020 14.80 14.80 14.71 14.77 666,728 -0.01(-0.07%)
May 22, 2020 14.77 14.78 14.75 14.78 291,300 +0.02(+0.14%)
May 21, 2020 14.78 14.80 14.75 14.76 278,588 -0.01(-0.07%)
May 20, 2020 14.79 14.80 14.75 14.77 463,185 +0.01(+0.07%)
May 19, 2020 14.77 14.80 14.75 14.76 410,824 -0.01(-0.07%)
May 18, 2020 14.80 14.87 14.75 14.77 852,185 -0.02(-0.14%)
May 15, 2020 14.67 14.80 14.65 14.79 1,070,300 +0.09(+0.61%)
May 14, 2020 14.70 14.74 14.63 14.70 593,355 -0.02(-0.14%)
May 13, 2020 14.74 14.77 14.66 14.72 742,941 -0.03(-0.20%)
May 12, 2020 14.77 14.83 14.72 14.75 731,752 -0.04(-0.27%)
May 11, 2020 14.76 14.83 14.75 14.79 704,638 +0.00(+0.00%)
May 08, 2020 14.80 14.82 14.75 14.79 678,500 +0.00(+0.00%)
May 07, 2020 14.78 14.82 14.74 14.79 776,583 +0.05(+0.34%)
May 06, 2020 14.75 14.83 14.68 14.74 1,065,318 +0.05(+0.34%)
May 05, 2020 14.80 14.85 14.69 14.69 729,574 -0.10(-0.68%)
May 04, 2020 14.70 14.83 14.70 14.79 724,024 +0.05(+0.34%)
May 01, 2020 14.65 14.90 14.65 14.74 1,518,400 +0.09(+0.61%)
Apr 30, 2020 14.71 14.77 14.65 14.65 1,140,354 -0.01(-0.07%)
Apr 29, 2020 14.67 14.75 14.66 14.66 1,116,691 -0.01(-0.07%)
Apr 28, 2020 14.74 14.75 14.63 14.67 1,472,463 +0.02(+0.14%)
Apr 27, 2020 14.75 14.78 14.62 14.65 1,522,329 -0.06(-0.41%)
Apr 24, 2020 14.82 14.87 14.63 14.71 1,152,200 -0.13(-0.88%)
Apr 23, 2020 14.75 14.90 14.70 14.84 1,100,534 +0.08(+0.54%)
Apr 22, 2020 14.75 14.77 14.52 14.76 904,666 +0.06(+0.41%)
Apr 21, 2020 14.70 14.78 14.63 14.70 1,331,761 -0.06(-0.41%)
Apr 20, 2020 14.72 14.81 14.63 14.76 1,113,936 +0.00(+0.00%)
Apr 17, 2020 14.77 14.91 14.66 14.76 1,002,900 -0.06(-0.40%)
Apr 16, 2020 14.79 14.83 14.68 14.82 430,502 +0.20(+1.37%)
Apr 15, 2020 14.60 14.89 14.57 14.62 976,791 -0.19(-1.28%)
Apr 14, 2020 14.63 14.81 14.58 14.81 945,060 +0.28(+1.93%)
Apr 13, 2020 14.72 14.72 14.46 14.53 873,363 -0.09(-0.62%)
Apr 09, 2020 14.75 14.85 14.60 14.62 1,247,900 -0.02(-0.14%)
Apr 08, 2020 14.70 14.79 14.56 14.64 835,622 +0.07(+0.48%)
Apr 07, 2020 14.87 14.95 14.54 14.57 748,460 -0.16(-1.09%)
Apr 06, 2020 14.80 14.95 14.61 14.73 599,773 +0.03(+0.20%)
Apr 03, 2020 14.60 14.75 14.44 14.70 569,900 +0.09(+0.62%)
Apr 02, 2020 14.51 14.65 14.51 14.61 619,170 +0.00(+0.00%)
Apr 01, 2020 14.50 14.65 14.39 14.61 642,554 -0.03(-0.20%)
Mar 31, 2020 14.62 14.85 14.60 14.64 684,235 -0.06(-0.41%)
Mar 30, 2020 14.76 14.84 14.49 14.70 308,304 -0.03(-0.20%)
Mar 27, 2020 14.50 14.82 14.50 14.73 627,000 +0.07(+0.48%)
Mar 26, 2020 14.58 14.84 14.38 14.66 643,526 +0.10(+0.69%)
Mar 25, 2020 14.25 14.81 14.09 14.56 1,019,782 +0.18(+1.25%)
Mar 24, 2020 13.92 14.63 13.65 14.38 700,044 +0.84(+6.20%)
Mar 23, 2020 13.59 14.05 13.50 13.54 934,916 -0.15(-1.10%)
Mar 20, 2020 13.17 14.00 13.11 13.69 1,292,800 +0.69(+5.31%)
Mar 19, 2020 12.51 13.76 12.45 13.00 1,081,696 +0.47(+3.75%)
Mar 18, 2020 13.46 13.84 11.66 12.53 1,558,376 -1.33(-9.60%)
Mar 17, 2020 14.00 14.08 13.02 13.86 1,367,139 -0.12(-0.86%)
Mar 16, 2020 14.05 14.50 13.46 13.98 1,696,342 -0.76(-5.16%)
Mar 13, 2020 14.68 14.88 14.58 14.74 1,627,000 +0.58(+4.10%)
Mar 12, 2020 14.31 14.75 13.51 14.16 1,146,897 -0.64(-4.32%)
Mar 11, 2020 14.77 15.02 14.53 14.80 967,295 -0.20(-1.33%)
Mar 10, 2020 14.88 15.06 14.68 15.00 1,413,761 +0.29(+1.97%)
Mar 09, 2020 14.89 14.90 14.50 14.71 2,306,185 -1.18(-7.43%)
Mar 06, 2020 15.76 16.05 15.52 15.89 1,065,000 +0.49(+3.18%)
Mar 05, 2020 15.04 15.58 15.00 15.40 1,169,415 +0.76(+5.19%)
Mar 04, 2020 14.77 14.97 14.58 14.64 612,911 +0.14(+0.97%)
Mar 03, 2020 14.66 14.93 14.11 14.50 1,369,005 -0.38(-2.55%)
Mar 02, 2020 13.52 15.43 13.52 14.88 2,470,140 +1.83(+14.02%)
Feb 28, 2020 12.76 13.37 12.76 13.05 1,414,500 +0.73(+5.93%)
Feb 27, 2020 12.30 12.45 12.14 12.32 482,467 -0.16(-1.28%)
Feb 26, 2020 12.61 12.65 12.09 12.48 267,830 -0.06(-0.48%)
Feb 25, 2020 12.51 12.58 12.27 12.54 532,090 +0.10(+0.80%)
Feb 24, 2020 12.39 12.52 12.28 12.44 447,415 -0.18(-1.43%)
Feb 21, 2020 12.64 12.70 12.56 12.62 307,600 +0.01(+0.08%)
Feb 20, 2020 12.71 12.71 12.57 12.61 282,523 -0.14(-1.10%)
Feb 19, 2020 12.85 12.86 12.70 12.75 376,641 -0.07(-0.55%)
Feb 18, 2020 12.77 12.83 12.52 12.82 176,862 -0.01(-0.08%)
Feb 14, 2020 13.08 13.25 12.61 12.83 380,900 -0.20(-1.53%)
Feb 13, 2020 12.63 13.07 12.35 13.03 461,458 -0.02(-0.15%)
Feb 12, 2020 13.10 13.14 12.95 13.05 216,655 +0.04(+0.31%)
Feb 11, 2020 13.09 13.21 12.90 13.01 239,825 +0.06(+0.46%)
Feb 10, 2020 12.88 12.97 12.75 12.95 432,389 +0.05(+0.39%)
Feb 07, 2020 12.89 12.98 12.76 12.90 491,800 +0.03(+0.23%)
Feb 06, 2020 13.07 13.13 12.73 12.87 744,353 -0.20(-1.53%)
Feb 05, 2020 13.20 13.26 13.05 13.07 439,659 -0.03(-0.23%)
Feb 04, 2020 13.60 13.60 13.09 13.10 1,490,279 -0.35(-2.60%)
Feb 03, 2020 13.80 13.84 13.33 13.45 610,309 -0.26(-1.90%)
Jan 31, 2020 13.39 13.72 13.38 13.71 1,126,000 +0.26(+1.93%)
Jan 30, 2020 13.40 13.61 13.19 13.45 1,020,374 -0.05(-0.37%)
Jan 29, 2020 13.75 13.75 13.50 13.50 727,331 -0.25(-1.82%)
Jan 28, 2020 13.59 13.89 13.59 13.75 422,540 +0.19(+1.40%)
Jan 27, 2020 13.51 13.56 13.26 13.56 1,393,705 -0.19(-1.38%)
Jan 24, 2020 13.25 14.01 13.25 13.75 4,956,900 +2.50(+22.22%)
Jan 23, 2020 11.38 11.49 11.24 11.25 754,483 -0.16(-1.40%)
Jan 22, 2020 11.55 11.57 11.41 11.41 532,876 -0.11(-0.95%)
Jan 21, 2020 11.36 11.75 11.31 11.52 799,285 +0.08(+0.70%)
Jan 17, 2020 11.19 11.44 11.15 11.44 1,068,500 +0.30(+2.69%)
Jan 16, 2020 11.12 11.23 11.11 11.14 485,604 +0.07(+0.63%)
Jan 15, 2020 11.05 11.11 10.97 11.07 421,927 +0.00(+0.00%)
Jan 14, 2020 10.75 11.19 10.72 11.07 806,492 +0.31(+2.88%)
Jan 13, 2020 10.74 10.79 10.70 10.76 575,707 +0.02(+0.19%)
Jan 10, 2020 10.70 10.75 10.60 10.74 583,700 +0.06(+0.56%)
Jan 09, 2020 10.54 10.68 10.52 10.68 710,153 +0.14(+1.33%)
Jan 08, 2020 10.51 10.54 10.50 10.54 1,786,240 +0.03(+0.29%)
Jan 07, 2020 10.45 10.52 10.45 10.51 1,753,792 +0.02(+0.19%)
Jan 06, 2020 10.38 10.56 10.37 10.49 2,003,783 +0.11(+1.06%)
Jan 03, 2020 10.34 10.40 10.33 10.38 816,100 -0.01(-0.10%)
Jan 02, 2020 10.50 10.50 10.38 10.39 899,967 -0.08(-0.76%)
Dec 31, 2019 10.49 10.51 10.47 10.47 1,006,500 -0.01(-0.10%)
Dec 30, 2019 10.51 10.56 10.48 10.48 889,748 -0.04(-0.38%)
Dec 27, 2019 10.53 10.58 10.47 10.52 805,700 +0.00(+0.00%)
Dec 26, 2019 10.49 10.53 10.45 10.52 1,155,598 +0.07(+0.67%)
Dec 24, 2019 10.45 10.50 10.42 10.45 1,542,300 +0.00(+0.00%)
Dec 23, 2019 10.18 10.55 10.13 10.45 9,335,776 +2.73(+35.36%)
Dec 20, 2019 7.570 7.720 7.510 7.720 657,800 +0.23(+3.07%)
Dec 19, 2019 7.300 7.520 7.280 7.490 432,848 +0.16(+2.18%)
Dec 18, 2019 7.420 7.570 7.300 7.330 563,563 -0.16(-2.14%)
Dec 17, 2019 7.520 7.540 7.390 7.490 295,142 -0.09(-1.19%)
Dec 16, 2019 7.580 7.750 7.400 7.580 429,992 +0.06(+0.80%)
Dec 13, 2019 7.480 7.590 7.450 7.520 375,800 +0.04(+0.53%)
Dec 12, 2019 7.220 7.600 7.160 7.480 477,209 +0.23(+3.17%)
Dec 11, 2019 7.210 7.370 7.010 7.250 494,124 -0.02(-0.28%)
Dec 10, 2019 7.150 7.280 7.000 7.270 406,917 +0.03(+0.41%)
Dec 09, 2019 7.220 7.430 7.050 7.240 349,854 -0.01(-0.14%)
Dec 06, 2019 6.970 7.290 6.950 7.250 352,100 +0.40(+5.84%)
Dec 05, 2019 6.700 6.880 6.650 6.850 532,896 +0.16(+2.39%)
Dec 04, 2019 6.490 6.960 6.450 6.690 531,461 +0.24(+3.72%)
Dec 03, 2019 6.380 6.540 6.200 6.450 399,309 +0.01(+0.16%)
Dec 02, 2019 6.540 6.540 6.260 6.440 973,597 -0.05(-0.77%)
Nov 29, 2019 6.360 6.490 6.320 6.490 158,100 +0.14(+2.20%)
Nov 27, 2019 6.360 6.389 6.200 6.350 421,200 +0.00(+0.00%)
Nov 26, 2019 6.330 6.390 6.275 6.350 1,642,383 -0.02(-0.31%)
Nov 25, 2019 6.300 6.450 6.250 6.370 703,459 +0.05(+0.79%)
Nov 22, 2019 5.940 6.420 5.910 6.320 404,300 +0.43(+7.30%)
Nov 21, 2019 5.540 5.900 5.510 5.890 292,824 +0.39(+7.09%)
Nov 20, 2019 5.450 5.530 5.440 5.500 282,571 +0.00(+0.00%)
Nov 19, 2019 5.530 5.550 5.410 5.500 205,840 -0.01(-0.18%)
Nov 18, 2019 5.430 5.650 5.370 5.510 279,295 +0.04(+0.73%)
Nov 15, 2019 5.510 5.510 5.360 5.470 311,000 +0.03(+0.55%)
Nov 14, 2019 5.370 5.490 5.160 5.440 264,679 +0.05(+0.93%)
Nov 13, 2019 5.470 5.560 5.330 5.390 300,375 -0.11(-2.00%)
Nov 12, 2019 5.510 5.780 5.249 5.500 341,607 -0.01(-0.18%)
Nov 11, 2019 5.370 5.580 5.260 5.510 303,801 +0.10(+1.85%)
Nov 08, 2019 5.560 5.630 5.340 5.410 345,100 -0.16(-2.87%)
Nov 07, 2019 5.000 5.796 4.050 5.570 646,328 +0.37(+7.12%)
Nov 06, 2019 5.370 5.370 5.070 5.200 415,405 -0.17(-3.17%)
Nov 05, 2019 5.270 5.430 5.270 5.370 182,002 +0.10(+1.90%)
Nov 04, 2019 5.220 5.410 5.210 5.270 232,971 +0.09(+1.74%)
Nov 01, 2019 5.150 5.270 5.120 5.180 250,400 +0.07(+1.37%)
Oct 31, 2019 5.060 5.157 4.810 5.110 404,893 +0.01(+0.20%)
Oct 30, 2019 5.280 5.305 4.950 5.100 278,763 -0.20(-3.77%)
Oct 29, 2019 5.180 5.370 5.100 5.300 272,990 +0.16(+3.11%)
Oct 28, 2019 5.380 5.460 5.100 5.140 267,886 -0.21(-3.93%)
Oct 25, 2019 5.210 5.380 5.130 5.350 324,500 +0.11(+2.10%)
Oct 24, 2019 5.110 5.250 4.972 5.240 362,016 +0.18(+3.56%)
Oct 23, 2019 4.850 5.150 4.810 5.060 383,434 +0.21(+4.33%)
Oct 22, 2019 4.680 4.860 4.570 4.850 462,924 +0.17(+3.63%)
Oct 21, 2019 4.570 4.740 4.550 4.680 298,361 +0.18(+4.00%)
Oct 18, 2019 4.550 4.610 4.430 4.500 330,500 -0.09(-1.96%)
Oct 17, 2019 4.500 4.620 4.400 4.590 359,614 +0.08(+1.77%)
Oct 16, 2019 4.500 4.700 4.477 4.510 541,865 -0.09(-1.96%)
Oct 15, 2019 4.440 4.650 4.440 4.600 368,472 +0.18(+4.07%)
Oct 14, 2019 4.280 4.530 4.250 4.420 350,354 +0.07(+1.61%)
Oct 11, 2019 4.210 4.531 4.210 4.350 401,500 +0.19(+4.57%)
Oct 10, 2019 4.150 4.320 4.070 4.160 289,925 -0.01(-0.24%)
Oct 09, 2019 4.360 4.360 4.150 4.170 311,181 -0.13(-3.02%)
Oct 08, 2019 4.370 4.440 4.130 4.300 363,461 -0.18(-4.02%)
Oct 07, 2019 4.410 4.500 4.240 4.480 422,106 +0.09(+2.05%)
Oct 04, 2019 4.540 4.540 4.200 4.390 237,700 -0.16(-3.52%)
Oct 03, 2019 4.500 4.620 4.310 4.550 638,629 +0.06(+1.34%)
Oct 02, 2019 4.820 4.844 4.410 4.490 799,220 -0.38(-7.80%)
Oct 01, 2019 5.100 5.230 4.760 4.870 622,649 -0.20(-3.94%)
Sep 30, 2019 5.070 5.230 5.045 5.070 386,148 +0.03(+0.60%)
Sep 27, 2019 5.380 5.474 5.000 5.040 314,200 -0.33(-6.15%)
Sep 26, 2019 5.760 5.800 5.350 5.370 262,622 -0.41(-7.09%)
Sep 25, 2019 5.820 5.917 5.640 5.780 556,837 +0.05(+0.87%)
Sep 24, 2019 5.890 5.995 5.600 5.730 595,713 -0.09(-1.55%)
Sep 23, 2019 5.810 6.000 5.700 5.820 506,910 +0.00(+0.00%)
Sep 20, 2019 5.640 5.900 5.540 5.820 1,033,300 +0.20(+3.56%)
Sep 19, 2019 5.790 5.910 5.600 5.620 643,543 -0.12(-2.09%)
Sep 18, 2019 5.920 6.010 5.540 5.740 1,079,682 -0.25(-4.17%)
Sep 17, 2019 6.220 6.220 5.850 5.990 772,421 -0.23(-3.70%)
Sep 16, 2019 6.530 6.615 6.145 6.220 405,277 -0.20(-3.12%)
Sep 13, 2019 6.920 7.160 6.200 6.420 603,600 -0.48(-6.96%)
Sep 12, 2019 7.100 7.170 6.810 6.900 826,710 -0.27(-3.77%)
Sep 11, 2019 7.320 7.640 7.100 7.170 1,033,215 -0.13(-1.78%)
Sep 10, 2019 6.750 7.310 6.600 7.300 763,312 +0.55(+8.15%)
Sep 09, 2019 5.780 6.800 5.780 6.750 721,233 +1.04(+18.21%)
Sep 06, 2019 5.590 5.880 5.540 5.710 548,800 +0.15(+2.70%)
Sep 05, 2019 5.320 5.600 5.095 5.560 510,067 +0.32(+6.11%)
Sep 04, 2019 5.680 5.680 5.210 5.240 507,706 -0.35(-6.26%)
Sep 03, 2019 5.350 5.630 5.310 5.590 508,476 +0.16(+2.95%)
Aug 30, 2019 5.320 5.450 5.300 5.430 565,800 +0.13(+2.45%)
Aug 29, 2019 5.180 5.340 5.100 5.300 430,137 +0.18(+3.52%)
Aug 28, 2019 4.860 5.190 4.790 5.120 461,464 +0.25(+5.13%)
Aug 27, 2019 5.130 5.190 4.790 4.870 458,116 -0.21(-4.13%)
Aug 26, 2019 4.810 5.120 4.680 5.080 386,924 +0.36(+7.63%)
Aug 23, 2019 4.850 5.050 4.700 4.720 385,400 -0.18(-3.67%)
Aug 22, 2019 5.420 5.420 4.870 4.900 631,026 -0.52(-9.59%)
Aug 21, 2019 5.430 5.750 5.270 5.420 725,059 +0.05(+0.93%)
Aug 20, 2019 5.000 5.440 4.960 5.370 749,500 +0.37(+7.40%)
Aug 19, 2019 4.730 5.010 4.660 5.000 649,825 +0.27(+5.71%)
Aug 16, 2019 3.960 4.780 3.960 4.730 1,208,200 +0.80(+20.36%)
Aug 15, 2019 4.580 4.600 3.700 3.930 977,631 -0.61(-13.44%)
Aug 14, 2019 4.650 4.720 4.470 4.540 539,881 -0.21(-4.42%)
Aug 13, 2019 4.800 4.890 4.620 4.750 747,864 -0.10(-2.06%)
Aug 12, 2019 4.270 4.890 4.170 4.850 1,185,127 +0.58(+13.58%)
Aug 09, 2019 4.140 4.620 4.140 4.270 949,000 +0.27(+6.75%)
Aug 08, 2019 3.700 4.250 3.700 4.000 652,376 +0.45(+12.68%)
Aug 07, 2019 3.520 3.580 3.190 3.550 479,664 -0.03(-0.84%)
Aug 06, 2019 3.410 3.640 3.360 3.580 332,748 +0.17(+4.99%)
Aug 05, 2019 3.540 3.590 3.330 3.410 497,659 -0.19(-5.28%)
Aug 02, 2019 3.660 3.660 3.380 3.600 503,700 -0.02(-0.55%)
Aug 01, 2019 3.830 3.860 3.600 3.620 453,302 -0.20(-5.24%)
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%)
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.