Home > Quotes > CBAK > Historical Prices

China BAK Battery, Inc. Historical Stock Prices

CBAK 
$0.8002
*  
0.0702
  negative  
9.62%
Get CBAK Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    CBAK Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.72  0.875  0.71  0.8002 238,848
05/23/2013 0.72 0.875 0.71 0.8002 238,848
05/22/2013 0.71 0.745 0.71 0.73 31,339
05/21/2013 0.73 0.74 0.71 0.71 38,295
05/20/2013 0.745 0.745 0.71 0.74 75,850
05/17/2013 0.75 0.75 0.71 0.73 18,926
05/16/2013 0.74 0.75 0.712 0.712 23,590
05/15/2013 0.76 0.79 0.7201 0.77 18,041
05/14/2013 0.7199 0.76 0.7199 0.74 11,860
05/13/2013 0.76 0.77 0.72 0.74 12,490
05/10/2013 0.74 0.7847 0.72 0.72 13,646
05/09/2013 0.72 0.773 0.71 0.76 17,380
05/08/2013 0.73 0.798 0.73 0.74 19,131
05/07/2013 0.76 0.79 0.7291 0.76 24,997
05/06/2013 0.75 0.77 0.73 0.75 19,280
05/03/2013 0.76 0.796 0.72 0.77 17,699
05/02/2013 0.76 0.7999 0.71 0.77 45,893
05/01/2013 0.62 0.7884 0.6 0.77 56,802
04/30/2013 0.62 0.65 0.59 0.6489 107,811
04/29/2013 0.67 0.7118 0.64 0.64 160,122
04/26/2013 0.7 0.77 0.65 0.67 87,275
04/25/2013 0.84 0.84 0.73 0.74 69,812
04/24/2013 0.9501 0.9501 0.665 0.845 96,033
04/23/2013 1 1.01 0.9162 0.95 36,628
04/22/2013 1.05 1.05 1 1 51,519
04/19/2013 1.07 1.0935 1 1.01 106,870
04/18/2013 1.08 1.16 1.07 1.08 18,869
04/17/2013 1.12 1.12 1.12 1.12 300
04/16/2013 1.15 1.17 1.0801 1.16 6,322
04/15/2013 1.14 1.15 1.08 1.08 75,545
04/12/2013 1.18 1.19 1.14 1.14 12,800
04/11/2013 1.12 1.21 1.12 1.16 12,127
04/10/2013 1.1001 1.21 1.1001 1.15 11,586
04/09/2013 1.11 1.1999 1.11 1.18 9,240
04/08/2013 1.1 1.15 1.0801 1.123 1,780
04/05/2013 1.17 1.17 1.06 1.13 4,560
04/04/2013 1.13 1.21 1.07 1.17 17,015
04/03/2013 1.12 1.18 1.05 1.1 28,725
04/02/2013 1.17 1.19 1.13 1.13 20,002
04/01/2013 1.22 1.22 1.15 1.18 4,715
03/28/2013 1.17 1.24 1.12 1.18 20,137
03/27/2013 1.14 1.19 1.11 1.11 6,772
03/26/2013 1.25 1.3099 1.13 1.17 23,215
03/25/2013 1.3 1.3199 1.25 1.27 8,506
03/22/2013 1.29 1.36 1.28 1.28 9,524
03/21/2013 1.37 1.37 1.2801 1.3 8,339
03/20/2013 1.26 1.36 1.26 1.36 29,786
03/19/2013 1.37 1.37 1.27 1.28 21,064
03/18/2013 1.44 1.4599 1.2801 1.41 17,261
03/15/2013 1.5 1.5 1.3801 1.41 34,376
03/14/2013 1.39 1.5 1.35 1.41 59,936
03/13/2013 1.26 1.35 1.26 1.35 56,438
03/12/2013 1.21 1.289 1.128 1.289 38,455
03/11/2013 1.06 1.2 1.06 1.16 44,417
03/08/2013 1.07 1.12 1.07 1.09 25,959
03/07/2013 1.1 1.14 1.06 1.1 27,906
03/06/2013 1.05 1.2 1.05 1.14 45,817
03/05/2013 1.25 1.252 1.11 1.2 44,593
03/04/2013 1.27 1.34 1.23 1.23 14,135
03/01/2013 1.31 1.44 1.25 1.26 18,394
02/28/2013 1.33 1.42 1.23 1.3 11,966
02/27/2013 1.4 1.49 1.1993 1.34 73,321
02/26/2013 1.39 1.48 1.35 1.35 2,854
02/25/2013 1.42 1.4499 1.37 1.37 12,223
02/22/2013 1.37 1.44 1.3501 1.44 4,691
02/21/2013 1.31 1.44 1.2344 1.42 22,779
02/20/2013 1.39 1.41 1.1 1.35 151,105
02/19/2013 1.57 1.6 1.35 1.41 107,426
02/15/2013 1.58 1.66 1.55 1.55 41,228
02/14/2013 1.578 1.59 1.55 1.56 21,874
02/13/2013 1.58 1.68 1.54 1.6 40,827
02/12/2013 1.62 1.62 1.54 1.55 98,018
02/11/2013 1.61 1.62 1.6 1.6 11,708
02/08/2013 1.65 1.68 1.61 1.61 12,389
02/07/2013 1.64 1.69 1.62 1.63 13,635
02/06/2013 1.66 1.68 1.6 1.61 14,984
02/05/2013 1.6 1.67 1.6 1.61 7,067
02/04/2013 1.67 1.7 1.6 1.62 86,068
02/01/2013 1.7 1.74 1.69 1.69 23,864
01/31/2013 1.74 1.77 1.7 1.71 16,140
01/30/2013 1.77 1.84 1.72 1.74 25,293
01/29/2013 1.75 1.76 1.72 1.76 17,040
01/28/2013 1.71 1.72 1.7 1.7 30,188
01/25/2013 1.8 1.8 1.7 1.74 22,681
01/24/2013 1.77 1.82 1.73 1.7601 11,279
01/23/2013 1.77 1.86 1.747 1.8 47,906
01/22/2013 1.65 1.75 1.65 1.7 16,924
01/18/2013 1.67 1.72 1.67 1.68 14,680
01/17/2013 1.65 1.69 1.65 1.65 19,717
01/16/2013 1.7099 1.7099 1.65 1.6702 7,610
01/15/2013 1.7 1.71 1.65 1.71 38,183
01/14/2013 1.65 1.69 1.63 1.64 18,349
01/11/2013 1.68 1.7 1.61 1.68 100,582
01/10/2013 1.67 1.71 1.65 1.67 13,352
01/09/2013 1.67 1.7599 1.65 1.66 17,520
01/08/2013 1.69 1.77 1.65 1.71 7,102
01/07/2013 1.6542 1.75 1.6542 1.69 14,560
01/04/2013 1.6901 1.72 1.63 1.7199 21,832
01/03/2013 1.69 1.73 1.65 1.69 25,631
01/02/2013 1.6 1.72 1.6 1.67 32,249
12/31/2012 1.59 1.65 1.59 1.59 42,466
12/28/2012 1.6 1.65 1.59 1.61 54,835
12/27/2012 1.67 1.681 1.61 1.62 54,771
12/26/2012 1.66 1.7 1.63 1.68 12,408
12/24/2012 1.63 1.7 1.62 1.7 5,083
12/21/2012 1.68 1.72 1.6 1.7 83,483
12/20/2012 1.77 1.84 1.7 1.78 44,460
12/19/2012 1.8 1.84 1.7501 1.79 30,528
12/18/2012 1.85 1.85 1.79 1.79 36,152
12/17/2012 1.825 1.9 1.81 1.85 19,709
12/14/2012 1.83 1.91 1.8115 1.84 27,200
12/13/2012 1.76 1.859 1.75 1.82 13,580
12/12/2012 1.77 1.87 1.77 1.8 26,590
12/11/2012 1.75 1.84 1.7 1.77 33,493
12/10/2012 1.81 1.99 1.73 1.75 95,244
12/07/2012 1.78 1.94 1.7315 1.88 75,125
12/06/2012 1.84 1.84 1.79 1.79 62,733
12/05/2012 1.86 2.01 1.8 1.88 107,505
12/04/2012 2.09 2.09 1.95 1.974 183,823
12/03/2012 2.48 2.6299 2.1 2.15 166,072
11/30/2012 2.69 2.79 2.51 2.52 200,173
11/29/2012 2.22 2.68 2.22 2.56 229,339
11/28/2012 2.36 2.3601 1.93 2.21 206,538
11/27/2012 2.95 2.95 2.35 2.38 246,344
11/26/2012 1.9 3.43 1.9 2.651 997,261
11/23/2012 1.68 1.72 1.68 1.72 690
11/21/2012 1.73 1.74 1.68 1.74 7,412
11/20/2012 1.58 1.76 1.57 1.71 29,765
11/19/2012 1.53 1.58 1.53 1.56 24,101
11/16/2012 1.55 1.58 1.52 1.53 1,700
11/15/2012 1.69 1.8 1.55 1.58 39,857
11/14/2012 1.68 1.68 1.67 1.68 2,260
11/13/2012 1.59 1.68 1.55 1.68 49,376
11/12/2012 1.69 1.69 1.55 1.65 25,702
11/09/2012 1.76 1.8 1.61 1.65 11,610
11/08/2012 1.71 1.8 1.7 1.77 6,000
11/07/2012 1.78 1.78 1.7 1.77 15,427
11/06/2012 1.73 1.75 1.7 1.75 19,962
11/05/2012 1.68 1.73 1.65 1.67 10,735
11/02/2012 1.82 1.86 1.56 1.62 31,153
11/01/2012 1.65 1.8781 1.65 1.76 64,944
10/31/2012 2.06 2.11 1.55 1.64 150,364
10/26/2012 2.2 2.77 2.04 2.13 49,106
10/25/2012 2.309 2.499 2.309 2.499 3,969
10/24/2012 2.308 2.544 2.308 2.45 3,191
10/23/2012 2.35 2.7 2.3 2.4 7,364
10/22/2012 2.425 2.5575 2.205 2.4995 34,916
10/19/2012 2.55 2.594 2.425 2.453 25,245
10/18/2012 2.5 2.6 2.5 2.55 6,504
10/17/2012 2.5 2.6965 2.4625 2.5 9,320
10/16/2012 2.85 2.85 2.5 2.5 10,788
10/15/2012 2.7 2.85 2.6335 2.85 3,100
10/12/2012 2.7 2.7 2.681 2.7 390
10/11/2012 2.695 2.8005 2.666 2.71 9,730
10/10/2012 2.3 2.5 2.3 2.45 4,675
10/09/2012 2.5 2.5005 2.405 2.413 14,727
10/08/2012 2.55 2.75 2.5 2.599 13,106
10/05/2012 2.9115 3.025 2.65 2.7005 4,314
10/04/2012 2.905 3.1 2.8905 2.9115 5,238
10/03/2012 3.05 3.128 3.0005 3.128 2,864
10/02/2012 3.05 3.05 3 3.025 8,212
10/01/2012 3 3.248 3 3.057 3,780
09/28/2012 3 3.27 3 3.05 15,427
09/27/2012 3.3 3.3 3.05 3.1 13,579
09/26/2012 3.35 3.35 3.075 3.15 10,156
09/25/2012 3.1 3.3 3 3.3 33,390
09/24/2012 2.4555 3.1 2.4555 3.1 68,490
09/21/2012 2.85 2.85 2.4 2.5505 9,846
09/20/2012 2.35 2.83 2.15 2.7005 133,623
09/19/2012 2.35 2.5 2.25 2.5 9,398
09/18/2012 2.3685 2.5 2.3685 2.425 4,489
09/17/2012 2.593 2.593 2.3675 2.549 6,659
09/14/2012 2.7 2.7 2.5 2.55 9,544
09/13/2012 2.45 2.7 2.45 2.6 16,557
09/12/2012 2.31 2.55 2.31 2.45 21,084
09/11/2012 2.5 2.55 2.301 2.45 10,350
09/10/2012 2.3 2.5 2.3 2.3 8,409
09/07/2012 2.25 2.425 2.225 2.3 14,516
09/06/2012 2.4 2.55 2.35 2.35 13,602
09/05/2012 2.55 2.55 2.225 2.35 9,660
09/04/2012 2.55 2.55 2.45 2.55 3,925
08/31/2012 2.45 2.5495 2.35 2.45 9,114
08/30/2012 2.45 2.484 2.2755 2.35 9,750
08/29/2012 2.45 2.485 2.165 2.3 8,808
08/28/2012 2.4 2.4995 2.4 2.45 9,557
08/27/2012 2.8 2.8 2.4 2.4 20,474
08/24/2012 2.85 2.889 2.3175 2.4 43,709
08/23/2012 1.85 3.5 1.85 2.74 171,348
08/22/2012 1.85 1.9 1.7505 1.7525 7,272
08/21/2012 1.75 1.85 1.75 1.8 2,390
08/20/2012 1.765 1.845 1.75 1.8005 3,824
08/17/2012 1.8 1.895 1.8 1.8175 5,013
08/16/2012 1.95 1.95 1.8005 1.9 3,103
08/15/2012 1.9 1.9 1.8 1.85 2,268
08/14/2012 1.7585 1.95 1.7585 1.9495 7,630
08/13/2012 1.9 1.95 1.85 1.9495 2,440
08/10/2012 1.8 1.9 1.8 1.8505 4,314
08/09/2012 1.75 1.95 1.75 1.9 16,382
08/08/2012 2 2 1.75 1.9 31,160
08/07/2012 1.75 2 1.7045 2 12,608
08/06/2012 1.85 2 1.75 1.824 15,339
08/03/2012 2 2 1.8 1.925 10,460
08/02/2012 1.7 2.1 1.7 2.05 11,838
08/01/2012 1.9 2 1.75 1.75 10,154
07/31/2012 2.005 2.0445 1.9 1.9 18,366
07/30/2012 2.05 2.0995 2.05 2.05 5,680
07/27/2012 2.1 2.1 2.003 2.05 8,716
07/26/2012 2.2 2.2 2.0005 2.0005 10,754
07/25/2012 1.95 2.2055 1.95 2.05 4,337
07/24/2012 2.25 2.25 2.05 2.2 9,124
07/23/2012 2.25 2.4475 2.25 2.25 1,587
07/20/2012 2.2555 2.4475 2.2505 2.251 3,340
07/19/2012 2.45 2.45 2.3025 2.35 8,131
07/18/2012 2.4 2.45 2.16 2.45 17,828
07/17/2012 2.3 2.3 2.06 2.16 13,528
07/16/2012 2.4 2.4 1.95 2.2 9,731
07/13/2012 2.2 2.3 2.2 2.299 5,362
07/12/2012 2.4 2.4 2.2 2.3 13,218
07/11/2012 2.45 2.528 2.25 2.4455 17,130
07/10/2012 2.65 2.68 2.43 2.45 11,756
07/09/2012 2.5 2.65 2.451 2.55 13,062
07/06/2012 2.8005 2.8115 2.425 2.455 66,208
07/05/2012 3.1 3.1 2.75 2.8005 17,153
07/03/2012 2.85 3 2.85 3 722
07/02/2012 2.75 3.15 2.75 2.8605 8,167
06/29/2012 2.875 3.2375 2.8285 2.9 15,877
06/28/2012 3.05 3.05 2.85 2.95 10,128
06/27/2012 3.1 3.1 2.8 2.875 25,027
06/26/2012 3.25 3.3 3.05 3.055 24,357
06/25/2012 3.5 3.5 3.25 3.25 2,386
06/22/2012 3.3 3.45 3.26 3.45 13,382
06/21/2012 3.4 3.449 3.3 3.3 4,671
06/20/2012 3.33 3.5 3.33 3.444 54,679
06/19/2012 3.25 3.35 3.1155 3.34 3,326
06/18/2012 3.15 3.45 3.0625 3.25 57,547
06/15/2012 3.35 3.4395 3.15 3.15 30,516
06/14/2012 3.5 3.5 3.115 3.115 26,136
06/13/2012 3.3 3.55 3.3 3.315 7,552
06/12/2012 3.3 3.5 3.2675 3.45 10,602
06/11/2012 3.5 3.5 3.2655 3.3 1,639
06/08/2012 3.5 3.5 3.255 3.301 7,210
06/07/2012 3.5 3.5 3.35 3.4 4,806
06/06/2012 3.255 3.45 3.255 3.449 3,075
06/05/2012 3.35 3.4 3.3 3.3945 3,662
06/04/2012 3.4 3.4 3.25 3.35 13,916
06/01/2012 3.455 3.5 3.345 3.494 4,311
05/31/2012 3.25 3.55 3.244 3.505 5,464
05/30/2012 3.5215 3.5215 3.25 3.255 3,504
05/29/2012 3.35 3.65 3.35 3.4 8,092
05/25/2012 3.25 3.5 3.25 3.495 5,690
05/24/2012 3.45 3.45 3.2555 3.445 7,485
05/23/2012 3.1 3.45 3.05 3.43 14,400
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.