Historical Stock Prices

CBAK 
$2.02
*  
0.08
4.12%
Get CBAK Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CBAK now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 1.9 2.19 1.8798 2.02 66,265
08/27/2015 1.83 1.96 1.83 1.94 39,308
08/26/2015 1.82 1.8799 1.7 1.76 55,132
08/25/2015 1.88 1.9 1.66 1.69 86,800
08/24/2015 1.7 1.7 1.418 1.58 113,210
08/21/2015 1.9 1.97 1.78 1.8 78,521
08/20/2015 2.07 2.1545 1.97 1.97 73,237
08/19/2015 2.22 2.3 2.082 2.2176 58,066
08/18/2015 2.34 2.34 2.26 2.26 16,937
08/17/2015 2.4 2.4 2.34 2.35 19,957
08/14/2015 2.52 2.56 2.32 2.3999 9,385
08/13/2015 2.5264 2.5699 2.5 2.51 14,079
08/12/2015 2.55 2.5502 2.48 2.5 32,796
08/11/2015 2.66 2.66 2.54 2.57 1,100
08/10/2015 2.5 2.69 2.42 2.66 16,662
08/07/2015 2.5 2.5099 2.453 2.46 7,360
08/06/2015 2.76 2.76 2.48 2.525 19,704
08/05/2015 2.801 2.801 2.74 2.75 6,595
08/04/2015 2.78 2.82 2.75 2.8 20,289
08/03/2015 2.7 2.84 2.7 2.78 36,611
07/31/2015 2.56 2.6455 2.5403 2.63 8,965
07/30/2015 2.43 2.61 2.43 2.5799 11,382
07/29/2015 2.35 2.49 2.35 2.45 10,216
07/28/2015 2.55 2.57 2.32 2.34 40,050
07/27/2015 2.82 2.82 2.555 2.56 23,722
07/24/2015 2.883 2.9 2.88 2.9 5,417
07/23/2015 2.92 2.92 2.75 2.9 22,482
07/22/2015 2.97 2.99 2.8 2.9003 17,510
07/21/2015 2.97 2.98 2.88 2.96 15,284
07/20/2015 3.03 3.07 2.95 2.97 10,980
07/17/2015 2.8301 3.06 2.8301 3.06 17,344
07/16/2015 2.91 3.03 2.91 2.95 23,947
07/15/2015 3.07 3.12 2.91 2.94 37,726
07/14/2015 3.19 3.19 3.05 3.09 10,750
07/13/2015 2.99 3.2 2.91 3.19 46,874
07/10/2015 2.9 3.1 2.85 3.02 54,420
07/09/2015 3 3.32 2.7 2.835 71,604
07/08/2015 3 3 2.6 2.62 83,185
07/07/2015 3.15 3.1899 3.08 3.0814 68,981
07/06/2015 3.1 3.29 3.06 3.19 181,379
07/02/2015 3.2 3.23 3.17 3.21 10,993
07/01/2015 3.23 3.25 3.12 3.23 16,549
06/30/2015 3.23 3.2807 3.03 3.24 50,306
06/29/2015 3.25 3.25 3.1362 3.16 60,786
06/26/2015 3.24 3.34 3.24 3.34 40,956
06/25/2015 3.33 3.38 3.15 3.34 87,050
06/24/2015 3.5 3.5 3.2505 3.33 202,976
06/23/2015 3.45 3.6 3.45 3.58 22,028
06/22/2015 3.55 3.55 3.45 3.47 12,656
06/19/2015 3.7 3.7 3.48 3.57 39,739
06/18/2015 3.7 3.74 3.7 3.7001 44,185
06/17/2015 3.74 3.855 3.63 3.66 63,011
06/16/2015 3.64 3.67 3.61 3.63 22,600
06/15/2015 3.65 3.7 3.63 3.63 50,136
06/12/2015 3.63 3.78 3.53 3.7 28,473
06/11/2015 3.72 3.75 3.55 3.63 57,105
06/10/2015 3.95 3.95 3.73 3.75 113,920
06/09/2015 4.06 4.12 3.86 3.87 69,548
06/08/2015 3.83 4.18 3.83 4.05 187,614
06/05/2015 3.67 3.9399 3.55 3.888 127,585
06/04/2015 3.39 3.69 3.285 3.66 121,489
06/03/2015 3.23 3.44 3.23 3.36 44,254
06/02/2015 3.24 3.26 3.2 3.22 20,307
06/01/2015 3.23 3.2599 3.182 3.21 21,544
05/29/2015 3.23 3.23 3.18 3.2 11,093
05/28/2015 3.26 3.26 3.18 3.22 13,712
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?