China BAK Battery, Inc. Historical Stock Prices

CBAK 
$3.21
*  
0.02
0.62%
Get CBAK Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
16:00  3.20  3.23  3.17  3.21 10,993
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
05/27/2015 3.2 3.34 3.18 3.26 26,156
05/26/2015 3.33 3.33 3.2 3.24 27,601
05/22/2015 3.43 3.43 3.2285 3.32 11,858
05/21/2015 3.54 3.54 3.28 3.3 21,306
05/20/2015 3.16 3.44 3.16 3.37 49,500
05/19/2015 3.5 3.63 3.12 3.12 75,881
05/18/2015 3.61 3.64 3.45 3.45 82,075
05/15/2015 3.53 3.81 3.53 3.6403 38,409
05/14/2015 3.65 3.68 3.5 3.6 60,899
05/13/2015 3.82 3.82 3.68 3.69 11,433
05/12/2015 3.84 3.89 3.58 3.82 115,307
05/11/2015 3.79 3.9199 3.7 3.81 89,676
05/08/2015 3.51 3.8 3.51 3.68 72,959
05/07/2015 3.42 3.58 3.4 3.51 62,075
05/06/2015 3.46 3.55 3.35 3.39 35,035
05/05/2015 3.43 3.79 3.43 3.49 105,722
05/04/2015 3.62 3.81 3.44 3.51 164,500
05/01/2015 3.91 3.92 3.68 3.69 131,727
04/30/2015 4.1 4.1 3.94 3.96 51,628
04/29/2015 4.09 4.22 4.02 4.09 93,949
04/28/2015 4.4 4.41 4.03 4.2299 99,385
04/27/2015 4.57 4.69 4.41 4.42 83,847
04/24/2015 4.68 4.68 4.56 4.6 36,924
04/23/2015 4.51 4.69 4.4396 4.645 76,932
04/22/2015 4.61 4.61 4.26 4.51 99,792
04/21/2015 4.44 4.66 4.37 4.56 116,235
04/20/2015 4.25 4.4899 4.15 4.44 87,775
04/17/2015 4.33 4.37 4.12 4.31 65,010
04/16/2015 4.22 4.57 4.1 4.44 244,609
04/15/2015 4.13 4.52 4.13 4.26 165,720
04/14/2015 4.7 4.75 4.2034 4.31 282,446
04/13/2015 4.23 4.87 4.23 4.665 505,793
04/10/2015 4.27 4.4 4.1 4.29 272,419
04/09/2015 3.78 4.25 3.77 4.23 436,704
04/08/2015 3.42 3.9203 3.4 3.75 150,963
04/07/2015 3.76 3.76 3.47 3.55 77,536
04/06/2015 3.6 3.76 3.5194 3.73 103,108
*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?