Historical Stock Prices

CBAK 
$4.6
*  
0.045
0.97%
Get CBAK Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
04/02/2015 3.47 3.69 3.44 3.5903 119,401
04/01/2015 3.43 3.77 3.36 3.39 201,346
03/31/2015 3.58 3.77 3.49 3.52 262,337
03/30/2015 3.36 3.6199 3.36 3.52 110,127
03/27/2015 3.49 3.5 3.22 3.36 91,984
03/26/2015 3 3.47 3 3.39 258,742
03/25/2015 3.06 3.0699 2.97 3 27,543
03/24/2015 3.1 3.1 2.95 3 84,692
03/23/2015 2.67 3.18 2.67 3.02 151,071
03/20/2015 2.64 2.77 2.58 2.76 74,816
03/19/2015 2.56 2.67 2.56 2.65 32,149
03/18/2015 2.59 2.64 2.5799 2.6 32,246
03/17/2015 2.44 2.64 2.43 2.57 57,518
03/16/2015 2.31 2.47 2.31 2.43 24,206
03/13/2015 2.37 2.4305 2.36 2.4 4,926
03/12/2015 2.44 2.46 2.42 2.42 10,485
03/11/2015 2.421 2.5999 2.421 2.4322 29,898
03/10/2015 2.42 2.51 2.41 2.46 21,966
03/09/2015 2.54 2.54 2.48 2.5 10,342
03/06/2015 2.54 2.57 2.5 2.52 17,221
03/05/2015 2.48 2.5 2.48 2.49 10,219
03/04/2015 2.48 2.5399 2.48 2.5 10,694
03/03/2015 2.53 2.56 2.48 2.48 48,648
03/02/2015 2.73 2.73 2.564 2.564 4,972
02/27/2015 2.64 2.79 2.58 2.73 38,433
02/26/2015 2.545 2.74 2.53 2.71 55,867
02/25/2015 2.48 2.54 2.478 2.54 12,286
02/24/2015 2.41 2.46 2.4 2.46 16,555
02/23/2015 2.41 2.44 2.389 2.43 46,628
02/20/2015 2.51 2.531 2.32 2.4 45,953
02/19/2015 2.58 2.64 2.55 2.55 8,868
02/18/2015 2.59 2.69 2.58 2.61 13,369
02/17/2015 2.76 2.8 2.5901 2.62 56,907
02/13/2015 2.7801 2.8699 2.77 2.8 27,337
02/12/2015 2.87 2.98 2.76 2.77 49,336
02/11/2015 2.85 2.99 2.8 2.83 58,792
02/10/2015 2.66 2.88 2.54 2.83 181,666
02/09/2015 2.37 2.6953 2.3101 2.55 151,647
02/06/2015 2.26 2.42 2.26 2.34 50,972
02/05/2015 2.33 2.34 2.2 2.23 43,800
02/04/2015 2.12 2.36 2.12 2.26 49,883
02/03/2015 1.99 2.36 1.99 2.11 160,012
02/02/2015 1.93 2 1.93 1.975 38,047
01/30/2015 1.95 1.9699 1.95 1.95 31,960
01/29/2015 1.9 1.997 1.85 1.97 38,908
01/28/2015 1.78 1.88 1.78 1.87 24,758
01/27/2015 1.78 1.8399 1.75 1.78 25,380
01/26/2015 1.8 1.8399 1.77 1.81 10,988
01/23/2015 1.79 1.81 1.7701 1.78 9,162
01/22/2015 1.8288 1.8288 1.77 1.79 14,437
01/21/2015 1.84 1.84 1.77 1.77 13,004
01/20/2015 1.83 1.8392 1.8 1.83 10,030
01/16/2015 1.83 1.83 1.78 1.79 10,276
01/15/2015 1.88 1.88 1.8 1.81 7,448
01/14/2015 1.89 1.89 1.79 1.84 17,455
01/13/2015 2 2 1.86 1.86 57,370
01/12/2015 1.95 2.03 1.95 2 41,586
01/09/2015 1.98 1.98 1.917 1.9499 12,134
01/08/2015 1.795 2.034 1.78 1.96 73,507
01/07/2015 1.72 1.83 1.72 1.79 38,504
01/06/2015 1.84 1.84 1.74 1.75 31,281
01/05/2015 1.73 1.85 1.72 1.8 41,015
01/02/2015 1.82 1.8501 1.77 1.77 34,664
12/31/2014 1.84 1.9199 1.83 1.85 76,167
12/30/2014 1.96 1.96 1.86 1.8764 27,218
12/29/2014 1.89 1.9681 1.82 1.94 42,112
12/26/2014 1.97 1.98 1.87 1.89 24,942
12/24/2014 1.95 1.96 1.8901 1.93 7,395
12/23/2014 1.95 2.348 1.95 1.98 103,136
12/22/2014 1.92 1.93 1.88 1.9099 24,071
12/19/2014 1.84 1.91 1.8294 1.87 38,958
12/18/2014 1.83 1.9482 1.83 1.84 48,122
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
*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?