China BAK Battery, Inc. Historical Stock Prices

CBAK 
$3.78
*  
0.11
2.83%
Get CBAK Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.85  3.9799  3.74  3.78 109,501
08/27/2014 3.85 3.9799 3.74 3.78 109,501
08/26/2014 3.9 4.15 3.84 3.89 399,362
08/25/2014 3.77 4.1 3.744 3.84 317,825
08/22/2014 3.77 3.89 3.68 3.72 150,380
08/21/2014 3.78 3.88 3.7 3.77 76,066
08/20/2014 3.79 3.92 3.66 3.81 326,110
08/19/2014 3.94 3.95 3.77 3.78 178,269
08/18/2014 3.82 3.96 3.82 3.93 130,174
08/15/2014 3.8399 3.95 3.6501 3.88 185,942
08/14/2014 3.78 3.93 3.78 3.822 115,195
08/13/2014 3.95 3.98 3.72 3.79 270,163
08/12/2014 4.03 4.1 3.87 3.92 148,610
08/11/2014 4 4.18 3.88 4.0801 457,311
08/08/2014 3.91 3.99 3.82 3.95 77,663
08/07/2014 3.83 3.98 3.78 3.87 74,427
08/06/2014 3.78 4.09 3.75 3.84 316,024
08/05/2014 3.7 3.8 3.63 3.8 143,987
08/04/2014 3.82 3.85 3.62 3.66 291,805
08/01/2014 4.15 4.28 3.75 3.846 286,090
07/31/2014 4.05 4.34 4.02 4.12 307,574
07/30/2014 4.13 4.17 3.9601 4.09 216,754
07/29/2014 4.1 4.27 3.91 4.18 469,265
07/28/2014 4.14 4.44 4 4.19 2,092,207
07/25/2014 3.49 3.9 3.49 3.85 411,361
07/24/2014 3.54 3.7465 3.42 3.57 428,206
07/23/2014 4 4.03 3.5 3.53 985,971
07/22/2014 4.19 4.48 3.88 4.04 1,646,596
07/21/2014 3.45 4.15 3.45 3.9 905,469
07/18/2014 3.64 3.66 3.43 3.46 295,490
07/17/2014 3.75 4 3.52 3.64 375,317
07/16/2014 3.94 4.2 3.79 3.817 629,428
07/15/2014 3.77 4.11 3.7 3.9 785,285
07/14/2014 3.47 4.14 3.46 3.72 1,749,912
07/11/2014 3.27 3.65 3.2501 3.45 538,857
07/10/2014 3.16 3.51 3.02 3.3 339,510
07/09/2014 3.11 3.71 3.08 3.37 1,323,055
07/08/2014 3.35 3.36 2.97 3.09 608,869
07/07/2014 3.75 3.8399 3.1699 3.42 1,755,555
07/03/2014 3.57 4.75 3.56 4.05 4,599,531
07/02/2014 2.51 5 2.45 3.56 5,810,788
07/01/2014 2.4199 2.55 2.4199 2.51 104,175
06/30/2014 2.3 2.42 2.3 2.35 58,796
06/27/2014 2.35 2.56 2.27 2.3 205,091
06/26/2014 2.29 2.37 2.28 2.3501 14,549
06/25/2014 2.23 2.42 2.22 2.32 54,362
06/24/2014 2.343 2.35 2.22 2.25 41,128
06/23/2014 2.37 2.41 2.31 2.36 24,574
06/20/2014 2.37 2.39 2.3 2.3601 19,125
06/19/2014 2.38 2.39 2.27 2.37 31,150
06/18/2014 2.45 2.51 2.333 2.4 200,838
06/17/2014 2.188 2.43 2.18 2.4095 227,305
06/16/2014 2.11 2.15 2.03 2.15 42,226
06/13/2014 2.1 2.19 2.07 2.1 47,662
06/12/2014 2.12 2.24 2.08 2.09 75,773
06/11/2014 2.1 2.14 2.09 2.11 53,637
06/10/2014 2.19 2.19 2.08 2.09 59,596
06/09/2014 2.15 2.237 2.06 2.19 62,646
06/06/2014 2.14 2.17 2.01 2.12 81,879
06/05/2014 2.29 2.35 2.11 2.14 47,584
06/04/2014 2.11 2.35 2.0801 2.21 91,117
06/03/2014 2.12 2.2801 2.01 2.18 132,886
06/02/2014 2.15 2.23 2.08 2.16 34,894
05/30/2014 2.28 2.28 2.1 2.12 64,162
05/29/2014 2.26 2.33 2.1902 2.33 41,948
05/28/2014 2.26 2.3 2.16 2.26 65,868
05/27/2014 2.16 2.36 2.16 2.24 136,437
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?