$4.31 -0.13 (%) China BAK Battery Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBAK historical data

Date Open High Low Close Volume
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
3/11/20152.422.602.422.4329,898
3/10/20152.422.512.412.4621,966
3/9/20152.542.542.482.5010,342
3/6/20152.542.572.502.5217,221
3/5/20152.482.502.482.4910,219
3/4/20152.482.542.482.5010,694
3/3/20152.532.562.482.4848,648
3/2/20152.732.732.562.564,972
2/27/20152.642.792.582.7338,433
2/26/20152.552.742.532.7155,867
2/25/20152.482.542.482.5412,286
2/24/20152.412.462.402.4616,555
2/23/20152.412.442.392.4346,628
2/20/20152.512.532.322.4045,953
2/19/20152.582.642.552.558,868
2/18/20152.592.692.582.6113,369
2/17/20152.762.802.592.6256,907
2/13/20152.782.872.772.8027,337
2/12/20152.872.982.762.7749,336
2/11/20152.852.992.802.8358,792
2/10/20152.662.882.542.83181,666
2/9/20152.372.702.312.55151,647
2/6/20152.262.422.262.3450,972
2/5/20152.332.342.202.2343,800
2/4/20152.122.362.122.2649,883
2/3/20151.992.361.992.11160,012
2/2/20151.932.001.931.9838,047
1/30/20151.951.971.951.9531,960
1/29/20151.902.001.851.9738,908
1/28/20151.781.881.781.8724,758
1/27/20151.781.841.751.7825,380
1/26/20151.801.841.771.8110,988
1/23/20151.791.811.771.789,162
1/22/20151.831.831.771.7914,437
1/21/20151.841.841.771.7713,004
1/20/20151.831.841.801.8310,030
1/16/20151.831.831.781.7910,276
1/15/20151.881.881.801.817,448
1/14/20151.891.891.791.8417,455
1/13/20152.002.001.861.8657,370
1/12/20151.952.031.952.0041,586
1/9/20151.981.981.921.9512,134
1/8/20151.792.031.781.9673,507
1/7/20151.721.831.721.7938,504
1/6/20151.841.841.741.7531,281
1/5/20151.731.851.721.8041,015
1/2/20151.821.851.771.7734,664
12/31/20141.841.921.831.8576,167
12/30/20141.961.961.861.8827,218
12/29/20141.891.971.821.9442,112
12/26/20141.971.981.871.8924,942
12/24/20141.951.961.891.937,395
12/23/20141.952.351.951.98103,136
12/22/20141.921.931.881.9124,071
12/19/20141.841.911.831.8738,958
12/18/20141.831.951.831.8448,122
12/17/20141.851.851.751.7920,456
12/16/20142.052.071.801.85121,297
12/15/20142.102.102.042.0616,204
12/12/20142.052.122.012.1051,045
12/11/20142.032.052.012.0415,710
12/10/20142.032.132.032.0625,122
12/9/20142.182.182.022.1236,067
12/8/20142.242.292.182.1941,657
12/5/20142.202.332.152.2243,715
12/4/20142.472.472.132.2079,771
12/3/20142.442.502.402.4247,398
12/2/20142.672.752.372.4450,540
12/1/20142.792.792.472.6986,086
11/28/20142.993.022.812.8284,547
11/26/20143.033.043.003.046,777
11/25/20142.983.032.983.0334,313
11/24/20143.003.052.982.9842,232
11/21/20143.003.053.003.0050,296
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center