China BAK Battery Inc $2.73

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : CBAK  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBAK historical data

Date Open High Low Close Volume
4/17/20142.752.852.702.7360,143
4/16/20142.632.782.592.7462,186
4/15/20142.912.932.512.62164,633
4/14/20143.053.072.932.9663,129
4/11/20142.833.102.753.02194,029
4/10/20143.103.102.762.90243,375
4/9/20143.143.233.133.1345,453
4/8/20143.123.303.093.14169,349
4/7/20143.203.223.013.09194,139
4/4/20143.253.473.163.19138,965
4/3/20143.323.723.213.24396,488
4/2/20143.523.633.263.33447,928
4/1/20142.953.562.953.52841,986
3/31/20143.113.292.903.00211,705
3/28/20143.043.243.043.09182,993
3/27/20143.313.312.983.04350,041
3/26/20143.573.583.313.33263,190
3/25/20143.583.623.403.47307,890
3/24/20143.783.803.553.58308,692
3/21/20143.954.053.613.82257,184
3/20/20143.933.963.713.85259,916
3/19/20143.794.133.773.94350,469
3/18/20144.394.543.823.92787,372
3/17/20144.004.484.004.46977,111
3/14/20143.984.013.703.87196,127
3/13/20143.864.203.513.99552,959
3/12/20143.573.933.233.78670,035
3/11/20143.704.783.513.652,265,070
3/10/20143.753.843.433.66521,388
3/7/20143.804.073.663.74546,097
3/6/20143.573.903.563.83308,389
3/5/20143.824.083.603.66582,410
3/4/20144.104.223.663.751,102,430
3/3/20143.674.293.223.991,726,840
2/28/20143.053.952.983.712,512,170
2/27/20142.363.192.243.021,109,280
2/26/20142.402.452.182.29407,699
2/25/20141.982.541.982.341,319,360
2/24/20142.112.171.991.99329,873
2/21/20142.102.272.012.14367,108
2/20/20141.982.121.982.10156,304
2/19/20141.912.051.881.9979,057
2/18/20142.042.041.881.94137,654
2/14/20142.052.081.981.9992,366
2/13/20142.072.142.012.05105,615
2/12/20141.932.211.902.05348,772
2/11/20141.702.041.701.95620,639
2/10/20141.691.781.611.69138,403
2/7/20141.541.611.531.5827,195
2/6/20141.581.591.531.5549,321
2/5/20141.601.611.561.5815,912
2/4/20141.651.711.561.5863,033
2/3/20141.711.711.621.6459,987
1/31/20141.741.771.671.7055,635
1/30/20141.721.771.681.6935,609
1/29/20141.641.761.641.6746,496
1/28/20141.731.751.631.6691,953
1/27/20141.781.781.601.6285,285
1/24/20141.821.821.721.7489,678
1/23/20141.861.861.771.79103,731
1/22/20141.801.961.781.87260,169
1/21/20142.132.171.831.86609,661
1/17/20142.252.302.212.2170,003
1/16/20142.372.372.212.2167,742
1/15/20142.282.382.222.32131,280
1/14/20142.302.492.302.3554,485
1/13/20142.492.552.272.3295,391
1/10/20142.432.532.412.4547,354
1/9/20142.612.652.402.40194,290
1/8/20142.392.782.352.65340,357
1/7/20142.352.502.352.3568,423
1/6/20142.352.492.262.3589,386
1/3/20142.632.632.312.35114,867
1/2/20142.202.642.202.48338,393
12/31/20132.242.302.172.22101,960
12/30/20132.102.382.102.31216,162
12/27/20132.102.392.032.14255,610
12/26/20132.082.152.022.0443,418
12/24/20132.112.132.052.0520,907
12/23/20132.122.172.052.0546,915
12/20/20132.142.142.072.0714,461
12/19/20132.062.152.062.1018,486
12/18/20132.072.142.052.0516,634
12/17/20132.102.102.062.108,761
12/16/20132.062.162.062.1448,952
12/13/20132.002.102.002.0515,844
12/12/20132.012.032.002.0124,801
12/11/20132.112.112.002.0321,095
12/10/20132.072.132.022.0541,596
12/9/20132.122.152.052.0538,234
12/6/20132.202.302.112.14134,473
12/5/20132.052.192.012.19210,017
12/4/20132.012.092.002.0145,250
12/3/20132.062.082.012.0215,930
12/2/20132.112.142.052.0657,091
11/29/20132.122.142.072.1013,780
11/27/20132.102.122.062.1027,683
11/26/20132.082.122.052.1038,254
11/25/20132.122.152.052.0733,831
11/22/20132.122.132.052.0781,515
Trading Center