China BAK Battery, Inc. Historical Stock Prices

CBAK 
$1.9
*  
0.11
6.15%
Get CBAK Alerts
*Delayed - data as of Dec. 18, 2014 13:21 ET  -  Find a broker to begin trading CBAK now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CBAK Real Time
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:21  1.83  1.9482  1.83  1.90 37,612
12/17/2014 1.85 1.85 1.75 1.79 20,456
12/16/2014 2.05 2.07 1.8 1.85 121,297
12/15/2014 2.1 2.1 2.04 2.06 16,204
12/12/2014 2.05 2.1225 2.01 2.1 51,045
12/11/2014 2.03 2.05 2.01 2.04 15,710
12/10/2014 2.03 2.13 2.03 2.06 25,122
12/09/2014 2.18 2.18 2.02 2.12 36,067
12/08/2014 2.24 2.289 2.18 2.19 41,657
12/05/2014 2.2 2.33 2.15 2.22 43,715
12/04/2014 2.47 2.47 2.13 2.2 79,771
12/03/2014 2.44 2.5 2.4 2.42 47,398
12/02/2014 2.67 2.75 2.37 2.44 50,540
12/01/2014 2.79 2.79 2.47 2.69 86,086
11/28/2014 2.99 3.016 2.81 2.82 84,547
11/26/2014 3.03 3.0401 3 3.04 6,777
11/25/2014 2.98 3.03 2.98 3.03 34,313
11/24/2014 3 3.05 2.98 2.98 42,232
11/21/2014 3 3.05 3 3 50,296
11/20/2014 3.01 3.05 2.98 3.01 39,337
11/19/2014 3 3.09 3 3.0148 42,250
11/18/2014 2.98 3.08 2.98 3.01 35,196
11/17/2014 3.07 3.0899 2.99 3.0364 11,652
11/14/2014 3.06 3.1 3 3.1 36,447
11/13/2014 2.99 3.15 2.99 3.0053 47,666
11/12/2014 3.1 3.11 2.944 2.99 31,316
11/11/2014 2.96 3.12 2.93 3.1 51,179
11/10/2014 3.1 3.18 2.95 3 89,213
11/07/2014 3.19 3.19 3.08 3.1 41,752
11/06/2014 3.1501 3.27 3.1365 3.195 39,071
11/05/2014 3.249 3.3 3.131 3.18 49,902
11/04/2014 3.34 3.34 3.22 3.26 26,867
11/03/2014 3.34 3.45 3.28 3.34 56,925
10/31/2014 3.35 3.35 3.2725 3.32 21,707
10/30/2014 3.42 3.42 3.27 3.35 21,325
10/29/2014 3.26 3.41 3.26 3.39 45,519
10/28/2014 3.25 3.34 3.1189 3.3 58,991
10/27/2014 3.25 3.36 3.06 3.32 23,717
10/24/2014 3.21 3.34 3.21 3.25 10,162
10/23/2014 3.41 3.41 3.2 3.24 26,300
10/22/2014 3.45 3.48 3.3001 3.39 17,794
10/21/2014 3.35 3.44 3.33 3.44 37,240
10/20/2014 3.21 3.34 3.168 3.33 38,360
10/17/2014 3.2 3.31 3.15 3.24 40,733
10/16/2014 3.03 3.25 3.03 3.25 42,920
10/15/2014 3.03 3.13 3.03 3.06 21,647
10/14/2014 3.08 3.16 3 3.035 44,867
10/13/2014 3.1001 3.1301 2.9748 3.07 68,668
10/10/2014 3.15 3.21 3.11 3.14 26,452
10/09/2014 3.24 3.41 3.11 3.21 48,257
10/08/2014 3.39 3.49 3.3 3.3048 43,815
10/07/2014 3.08 3.41 3.08 3.41 116,979
10/06/2014 3.04 3.15 3.04 3.1 22,188
10/03/2014 3.04 3.08 2.97 3.06 15,436
10/02/2014 2.97 3.04 2.91 3.04 43,681
10/01/2014 2.94 3.08 2.92 2.98 65,399
09/30/2014 3.04 3.13 2.97 2.99 47,311
09/29/2014 3.09 3.15 2.96 3.01 68,516
09/26/2014 2.93 3.11 2.9 3.09 81,259
09/25/2014 3.13 3.22 2.91 2.94 99,429
09/24/2014 3.12 3.15 3.03 3.15 56,520
09/23/2014 2.87 3.153 2.87 3.09 73,214
09/22/2014 3.06 3.1 2.86 2.98 109,691
09/19/2014 3.34 3.34 3.06 3.11 84,835
09/18/2014 3.44 3.44 3.3101 3.36 49,406
09/17/2014 3.31 3.46 3.31 3.45 135,416
09/16/2014 3.27 3.37 3.23 3.33 77,743
09/15/2014 3.51 3.51 3.22 3.29 136,820
09/12/2014 3.45 3.5585 3.42 3.51 55,949
09/11/2014 3.41 3.53 3.39 3.49 63,717
09/10/2014 3.43 3.5 3.3601 3.43 42,939
09/09/2014 3.42 3.56 3.3605 3.45 75,585
09/08/2014 3.44 3.46 3.375 3.45 65,698
09/05/2014 3.54 3.54 3.419 3.43 118,784
09/04/2014 3.44 3.69 3.43 3.55 227,206
09/03/2014 3.526 3.53 3.3 3.43 96,687
09/02/2014 3.57 3.7 3.41 3.47 298,952
08/29/2014 3.77 3.7999 3.5 3.61 252,057
08/28/2014 3.76 3.88 3.71 3.8 115,311
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
05/23/2014 2.05 2.18 2.05 2.15 20,945
05/22/2014 2.17 2.1999 1.95 2.04 144,424
05/21/2014 2.02 2.14 2.016 2.14 57,011
05/20/2014 2.15 2.1501 1.95 2.06 132,239
05/19/2014 2.29 2.29 2.12 2.17 79,979
05/16/2014 2.53 2.569 2.3 2.3 145,898
05/15/2014 2.87 2.87 2.5 2.59 235,519
05/14/2014 2.642 2.68 2.6 2.6 27,586
05/13/2014 2.77 2.9 2.67 2.71 54,087
05/12/2014 2.61 2.84 2.61 2.75 170,209
05/09/2014 2.6 2.68 2.6 2.63 31,376
05/08/2014 2.61 2.7028 2.6 2.6 49,158
05/07/2014 2.62 2.6599 2.6 2.6 95,553
05/06/2014 2.6 2.79 2.6 2.65 304,033
05/05/2014 2.6 2.8397 2.6 2.6 175,680
05/02/2014 2.54 2.65 2.51 2.58 72,535
05/01/2014 2.5 2.6 2.5 2.52 88,402
04/30/2014 2.67 2.67 2.5 2.5 122,113
04/29/2014 2.6 2.71 2.6 2.71 19,716
04/28/2014 2.7 2.8499 2.53 2.6 89,369
04/25/2014 2.82 2.83 2.68 2.69 54,198
04/24/2014 2.9 2.9 2.8 2.85 31,726
04/23/2014 3.06 3.1 2.85 2.9 296,848
04/22/2014 2.78 3.15 2.78 3.09 308,365
04/21/2014 2.71 2.81 2.65 2.76 42,442
04/17/2014 2.75 2.85 2.7004 2.73 60,143
04/16/2014 2.625 2.78 2.59 2.74 62,186
04/15/2014 2.911 2.931 2.51 2.616 164,633
04/14/2014 3.05 3.0699 2.93 2.96 63,129
04/11/2014 2.83 3.1 2.75 3.02 194,029
04/10/2014 3.1 3.1 2.76 2.9 243,375
04/09/2014 3.14 3.23 3.13 3.13 45,453
04/08/2014 3.12 3.3 3.09 3.14 169,349
04/07/2014 3.2 3.22 3.01 3.09 194,139
04/04/2014 3.25 3.47 3.16 3.19 138,965
04/03/2014 3.32 3.72 3.21 3.24 396,488
04/02/2014 3.52 3.63 3.2602 3.329 447,928
04/01/2014 2.95 3.56 2.95 3.52 841,986
03/31/2014 3.11 3.29 2.9 3 211,705
03/28/2014 3.04 3.24 3.04 3.09 182,993
03/27/2014 3.31 3.31 2.98 3.04 350,041
03/26/2014 3.57 3.58 3.31 3.33 263,190
03/25/2014 3.58 3.62 3.4 3.47 307,690
03/24/2014 3.78 3.802 3.55 3.58 308,692
03/21/2014 3.95 4.05 3.61 3.82 257,184
03/20/2014 3.93 3.958 3.71 3.85 259,916
03/19/2014 3.79 4.13 3.7706 3.94 350,469
03/18/2014 4.39 4.54 3.82 3.92 787,372
03/17/2014 4 4.48 4 4.4599 977,111
03/14/2014 3.98 4.01 3.7 3.87 196,127
03/13/2014 3.86 4.2 3.5101 3.99 552,959
03/12/2014 3.57 3.932 3.23 3.78 670,035
03/11/2014 3.7 4.78 3.51 3.65 2,265,069
03/10/2014 3.75 3.84 3.43 3.66 521,388
03/07/2014 3.8 4.07 3.66 3.74 546,097
03/06/2014 3.57 3.9 3.56 3.83 308,389
03/05/2014 3.82 4.08 3.6 3.66 582,310
03/04/2014 4.1 4.22 3.66 3.75 1,102,428
03/03/2014 3.67 4.29 3.22 3.99 1,726,742
02/28/2014 3.05 3.95 2.98 3.71 2,511,228
02/27/2014 2.36 3.19 2.24 3.02 1,105,983
02/26/2014 2.4 2.45 2.18 2.29 407,699
02/25/2014 1.98 2.54 1.98 2.34 1,319,363
02/24/2014 2.11 2.17 1.99 1.99 329,873
02/21/2014 2.1 2.27 2.01 2.14 367,108
02/20/2014 1.98 2.12 1.98 2.1 156,304
02/19/2014 1.95 2.05 1.88 1.99 79,057
02/18/2014 2.04 2.04 1.88 1.94 137,654
02/14/2014 2.05 2.08 1.98 1.99 92,366
02/13/2014 2.07 2.14 2.01 2.05 105,615
02/12/2014 1.93 2.21 1.9 2.05 348,772
02/11/2014 1.7 2.04 1.698 1.95 620,639
02/10/2014 1.69 1.7774 1.61 1.69 138,403
02/07/2014 1.54 1.61 1.5301 1.58 27,195
02/06/2014 1.58 1.59 1.53 1.55 49,321
02/05/2014 1.6 1.61 1.56 1.58 15,912
02/04/2014 1.65 1.706 1.56 1.58 63,033
02/03/2014 1.71 1.71 1.62 1.64 59,987
01/31/2014 1.74 1.77 1.6703 1.7 55,635
01/30/2014 1.72 1.7699 1.68 1.69 35,609
01/29/2014 1.64 1.76 1.64 1.67 46,496
01/28/2014 1.73 1.7499 1.6332 1.66 91,953
01/27/2014 1.78 1.78 1.6 1.62 85,285
01/24/2014 1.82 1.82 1.72 1.74 89,678
01/23/2014 1.86 1.86 1.77 1.79 103,731
01/22/2014 1.8 1.96 1.78 1.87 260,169
01/21/2014 2.13 2.17 1.83 1.86 609,661
01/17/2014 2.25 2.3 2.21 2.21 70,003
01/16/2014 2.37 2.37 2.21 2.21 67,742
01/15/2014 2.28 2.38 2.22 2.3199 131,280
01/14/2014 2.3 2.49 2.3 2.35 54,485
01/13/2014 2.49 2.55 2.2701 2.32 93,791
01/10/2014 2.43 2.53 2.41 2.45 47,354
01/09/2014 2.61 2.65 2.4 2.4 194,290
01/08/2014 2.39 2.78 2.35 2.65 340,357
01/07/2014 2.35 2.5 2.35 2.35 68,423
01/06/2014 2.35 2.489 2.26 2.35 87,986
01/03/2014 2.63 2.63 2.31 2.3499 114,867
01/02/2014 2.2 2.64 2.2 2.48 338,393
12/31/2013 2.24 2.3 2.17 2.22 101,960
12/30/2013 2.1 2.38 2.1 2.31 216,162
12/27/2013 2.1 2.39 2.0301 2.14 255,610
12/26/2013 2.08 2.15 2.021 2.04 43,418
12/24/2013 2.11 2.1301 2.05 2.05 20,907
12/23/2013 2.12 2.17 2.05 2.05 46,915
12/20/2013 2.14 2.14 2.07 2.07 14,461
12/19/2013 2.06 2.15 2.06 2.1 18,486
12/18/2013 2.07 2.14 2.05 2.05 16,634
12/17/2013 2.1001 2.1001 2.06 2.1 8,761
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?