$2.77 -0.01 (%) China BAK Battery Inc - NASDAQ

Aug. 4, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBAK historical data

Date Open High Low Close Volume
8/3/20152.702.842.702.7836,611
7/31/20152.562.652.542.638,965
7/30/20152.432.612.432.5811,382
7/29/20152.352.492.352.4510,216
7/28/20152.552.572.322.3440,050
7/27/20152.822.822.562.5623,722
7/24/20152.882.902.882.905,417
7/23/20152.922.922.752.9022,482
7/22/20152.972.992.802.9017,510
7/21/20152.972.982.882.9615,284
7/20/20153.033.072.952.9710,980
7/17/20152.833.062.833.0617,344
7/16/20152.913.032.912.9523,947
7/15/20153.073.122.912.9437,726
7/14/20153.193.193.053.0910,750
7/13/20152.993.202.913.1946,874
7/10/20152.903.102.853.0254,420
7/9/20153.003.322.702.8471,604
7/8/20153.003.002.602.6283,185
7/7/20153.153.193.083.0868,981
7/6/20153.103.293.063.19181,379
7/2/20153.203.233.173.2110,993
7/1/20153.233.253.123.2316,549
6/30/20153.233.283.033.2450,306
6/29/20153.253.253.143.1660,786
6/26/20153.243.343.243.3440,956
6/25/20153.333.383.153.3487,050
6/24/20153.503.503.253.33202,976
6/23/20153.453.603.453.5822,028
6/22/20153.553.553.453.4712,656
6/19/20153.703.703.483.5739,739
6/18/20153.703.743.703.7044,185
6/17/20153.743.863.633.6663,011
6/16/20153.643.673.613.6322,600
6/15/20153.653.703.633.6350,136
6/12/20153.633.783.533.7028,473
6/11/20153.723.753.553.6357,105
6/10/20153.953.953.733.75113,920
6/9/20154.064.123.863.8769,548
6/8/20153.834.183.834.05187,614
6/5/20153.673.943.553.89127,585
6/4/20153.393.693.293.66121,489
6/3/20153.233.443.233.3644,254
6/2/20153.243.263.203.2220,307
6/1/20153.233.263.183.2121,544
5/29/20153.233.233.183.2011,093
5/28/20153.263.263.183.2213,712
5/27/20153.203.343.183.2626,156
5/26/20153.333.333.203.2427,601
5/22/20153.433.433.233.3211,858
5/21/20153.543.543.283.3021,306
5/20/20153.163.443.163.3749,500
5/19/20153.503.633.123.1275,881
5/18/20153.613.643.453.4582,075
5/15/20153.533.813.533.6438,409
5/14/20153.653.683.503.6060,899
5/13/20153.823.823.683.6911,433
5/12/20153.843.893.583.82115,307
5/11/20153.793.923.703.8189,676
5/8/20153.513.803.513.6872,959
5/7/20153.423.583.403.5162,075
5/6/20153.463.553.353.3935,035
5/5/20153.433.793.433.49105,722
5/4/20153.623.813.443.51164,500
5/1/20153.913.923.683.69131,727
4/30/20154.104.103.943.9651,628
4/29/20154.094.224.024.0993,949
4/28/20154.404.414.034.2399,385
4/27/20154.574.694.414.4283,847
4/24/20154.684.684.564.6036,924
4/23/20154.514.694.444.6576,932
4/22/20154.614.614.264.5199,792
4/21/20154.444.664.374.56116,235
4/20/20154.254.494.154.4487,775
4/17/20154.334.374.124.3165,010
4/16/20154.224.574.104.44244,609
4/15/20154.134.524.134.26165,720
4/14/20154.704.754.204.31282,446
4/13/20154.234.874.234.67505,793
4/10/20154.274.404.104.29272,419
4/9/20153.784.253.774.23436,804
4/8/20153.423.923.403.75150,963
4/7/20153.763.763.473.5577,536
4/6/20153.603.763.523.73103,108
4/2/20153.473.693.443.59119,401
4/1/20153.433.773.363.39201,346
3/31/20153.583.773.493.52262,337
3/30/20153.363.623.363.52110,127
3/27/20153.493.503.223.3691,984
3/26/20153.003.473.003.39258,742
3/25/20153.063.072.973.0027,543
3/24/20153.103.102.953.0084,692
3/23/20152.673.182.673.02151,071
3/20/20152.642.772.582.7674,816
3/19/20152.562.672.562.6532,149
3/18/20152.592.642.582.6032,246
3/17/20152.442.642.432.5757,518
3/16/20152.312.472.312.4324,206
3/13/20152.372.432.362.404,926
3/12/20152.442.462.422.4210,485
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!