Historical Stock Prices

CBAK 
$3.45
*  
0.15
4.55%
Get CBAK Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
12/16/2013 2.06 2.16 2.06 2.14 48,952
12/13/2013 2 2.1 2 2.05 15,844
12/12/2013 2.0109 2.03 2 2.0048 24,801
12/11/2013 2.11 2.11 2 2.0263 21,095
12/10/2013 2.07 2.13 2.02 2.05 41,596
12/09/2013 2.12 2.15 2.05 2.05 38,234
12/06/2013 2.2 2.3 2.11 2.14 134,473
12/05/2013 2.05 2.1915 2.01 2.19 210,017
12/04/2013 2.01 2.0901 2 2.01 45,250
12/03/2013 2.06 2.08 2.01 2.02 15,930
12/02/2013 2.11 2.14 2.05 2.06 57,091
11/29/2013 2.12 2.142 2.07 2.095 13,780
11/27/2013 2.1 2.12 2.06 2.1 27,683
11/26/2013 2.08 2.12 2.05 2.1 38,254
11/25/2013 2.12 2.15 2.05 2.07 33,831
11/22/2013 2.12 2.13 2.0501 2.07 81,515
11/21/2013 2.19 2.19 2.11 2.13 30,920
11/20/2013 2.18 2.2336 2.18 2.18 23,814
11/19/2013 2.12 2.24 2.12 2.2 19,262
11/18/2013 2.5 2.5 2.11 2.17 108,866
11/15/2013 2.18 2.5 2.09 2.4 192,720
11/14/2013 2.198 2.2 2.16 2.18 31,199
11/13/2013 2.1 2.145 2.001 2.08 47,401
11/12/2013 2.15 2.22 2.04 2.17 50,201
11/11/2013 2.05 2.19 2.03 2.14 41,207
11/08/2013 2.04 2.04 1.98 2.03 28,952
11/07/2013 2.13 2.179 1.9429 2.08 70,912
11/06/2013 2.21 2.2572 2.16 2.17 64,481
11/05/2013 2.26 2.27 2.17 2.22 70,439
11/04/2013 2.07 2.29 2.0601 2.23 93,239
11/01/2013 2.03 2.15 1.99 2 56,190
10/31/2013 1.96 2.15 1.9459 2.06 48,312
10/30/2013 2.08 2.11 1.91 1.95 149,744
10/29/2013 2.15 2.19 2.06 2.09 37,549
10/28/2013 2.22 2.22 2.0601 2.1 145,172
10/25/2013 2.37 2.382 1.95 1.9999 409,814
10/24/2013 2.53 2.59 2.36 2.36 154,001
10/23/2013 2.55 2.621 2.53 2.53 81,747
10/22/2013 2.56 2.64 2.5 2.56 86,103
10/21/2013 2.74 2.7476 2.55 2.5601 146,695
10/18/2013 2.7 2.75 2.58 2.7 183,968
10/17/2013 2.52 2.84 2.52 2.69 218,073
10/16/2013 2.72 2.8399 2.48 2.53 220,991
10/15/2013 2.99 3.02 2.7 2.71 295,824
10/14/2013 3.02 3.45 2.77 2.9 2,379,912
10/11/2013 2.189 2.83 2.18 2.65 572,568
10/10/2013 2.03 2.16 2.03 2.13 58,568
10/09/2013 2.15 2.15 2.011 2.03 91,327
10/08/2013 2.1 2.19 2.051 2.16 79,799
10/07/2013 2.22 2.22 2.04 2.04 243,726
10/04/2013 2.1 2.2399 2.1 2.22 70,927
10/03/2013 2.34 2.38 2.1 2.1 157,176
10/02/2013 2.27 2.39 2.25 2.34 103,570
10/01/2013 2.33 2.54 2.29 2.3 85,214
09/30/2013 2.28 2.36 2.15 2.32 116,178
09/27/2013 2.39 2.42 2.18 2.28 128,506
09/26/2013 2.32 2.57 2.29 2.372 602,156
09/25/2013 1.91 2.49 1.91 2.361 965,903
09/24/2013 1.69 1.94 1.69 1.9 141,852
09/23/2013 1.69 1.77 1.69 1.7199 34,997
09/20/2013 1.75 1.83 1.75 1.78 28,704
09/19/2013 1.8 1.85 1.68 1.75 122,040
09/18/2013 1.746 1.8 1.746 1.7798 2,610
09/17/2013 1.75 1.8 1.75 1.8 31,165
09/16/2013 1.76 1.82 1.746 1.76 20,773
09/13/2013 1.73 1.82 1.73 1.78 25,963
09/12/2013 1.8 1.8 1.759 1.8 24,712
09/11/2013 1.75 1.85 1.7301 1.795 118,679
09/10/2013 1.7 1.7899 1.7 1.72 38,399
09/09/2013 1.8 1.81 1.692 1.75 50,167
09/06/2013 1.65 1.82 1.63 1.79 148,518
09/05/2013 1.622 1.7 1.622 1.7 3,424
09/04/2013 1.55 1.75 1.48 1.7 53,031
09/03/2013 1.64 1.64 1.57 1.6 31,472
08/30/2013 1.61 1.65 1.61 1.6465 17,566
08/29/2013 1.67 1.6999 1.6 1.6 41,537
08/28/2013 1.4199 1.6701 1.418 1.6701 60,349
08/27/2013 1.4 1.45 1.3699 1.41 29,449
08/26/2013 1.32 1.5 1.32 1.48 30,409
08/23/2013 1.37 1.37 1.36 1.36 16,406
08/22/2013 1.36 1.5 1.341 1.38 67,166
08/21/2013 1.45 1.45 1.3 1.36 31,242
08/20/2013 1.5 1.51 1.35 1.41 191,062
08/19/2013 1.62 1.62 1.52 1.56 19,308
08/16/2013 1.55 1.67 1.55 1.59 21,062
08/15/2013 1.65 1.65 1.58 1.59 70,878
08/14/2013 1.7 1.79 1.67 1.671 21,545
08/13/2013 1.7 1.79 1.7 1.76 13,345
08/12/2013 1.77 1.77 1.7 1.7 51,680
08/09/2013 1.7 1.79 1.64 1.77 30,862
08/08/2013 1.72 1.7916 1.6501 1.75 93,706
08/07/2013 1.56 1.7 1.4 1.6899 88,589
08/06/2013 1.6 1.6 1.54 1.56 17,368
08/05/2013 1.63 1.7 1.5801 1.632 45,537
08/02/2013 1.71 1.74 1.64 1.688 24,730
08/01/2013 1.76 1.76 1.7 1.74 32,159
07/31/2013 1.78 1.8 1.7601 1.79 23,755
07/30/2013 1.8 1.84 1.7666 1.8 37,953
07/29/2013 1.76 1.8 1.76 1.79 42,364
07/26/2013 1.76 1.84 1.76 1.76 16,265
07/25/2013 1.77 1.84 1.77 1.79 19,262
07/24/2013 1.87 1.9096 1.76 1.77 37,345
07/23/2013 1.824 1.8899 1.82 1.84 52,048
07/22/2013 1.76 1.79 1.67 1.79 174,019
07/19/2013 1.86 2 1.76 1.79 86,424
07/18/2013 1.9399 1.96 1.8401 1.86 39,329
07/17/2013 1.95 1.978 1.85 1.87 136,753
07/16/2013 1.8 2.04 1.8 1.92 115,046
07/15/2013 1.74 1.95 1.73 1.84 237,095
07/12/2013 1.79 2.1 1.7015 1.842 404,199
07/11/2013 1.46 2 1.46 1.81 542,374
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?