China BAK Battery Inc $3.72

down -0.05


22/8/2014 03:59 PM  |  NASDAQ : CBAK  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBAK historical data

Date Open High Low Close Volume
8/22/20143.773.893.683.72150,380
8/21/20143.783.883.703.7776,066
8/20/20143.793.923.663.81326,110
8/19/20143.943.953.773.78178,398
8/18/20143.823.963.823.93130,174
8/15/20143.843.953.653.88185,942
8/14/20143.783.933.783.82115,195
8/13/20143.953.983.723.79270,163
8/12/20144.034.103.873.92148,610
8/11/20144.004.183.884.08457,311
8/8/20143.913.993.823.9577,663
8/7/20143.833.983.783.8774,427
8/6/20143.784.093.753.84316,024
8/5/20143.703.803.633.80144,187
8/4/20143.823.853.623.66291,805
8/1/20144.154.283.753.85288,090
7/31/20144.054.344.024.12307,574
7/30/20144.134.173.964.09216,754
7/29/20144.104.273.914.18469,265
7/28/20144.144.444.004.192,092,207
7/25/20143.493.903.493.85411,361
7/24/20143.543.753.423.57428,206
7/23/20144.004.033.503.53986,671
7/22/20144.194.483.884.041,649,396
7/21/20143.454.153.453.90905,669
7/18/20143.643.663.433.46295,490
7/17/20143.754.003.523.64375,317
7/16/20143.944.203.793.82629,491
7/15/20143.774.113.703.90785,385
7/14/20143.474.143.463.721,749,912
7/11/20143.273.653.253.45539,357
7/10/20143.163.513.023.30339,510
7/9/20143.113.713.083.371,323,055
7/8/20143.353.362.973.09608,869
7/7/20143.753.843.173.421,755,555
7/3/20143.574.753.564.054,599,531
7/2/20142.515.002.453.565,815,663
7/1/20142.422.552.422.51104,175
6/30/20142.302.422.302.3558,796
6/27/20142.352.562.272.30205,091
6/26/20142.292.372.282.3514,549
6/25/20142.232.422.222.3254,362
6/24/20142.342.352.222.2541,128
6/23/20142.372.412.312.3624,574
6/20/20142.372.392.302.3619,125
6/19/20142.382.392.272.3731,150
6/18/20142.452.512.332.40200,838
6/17/20142.192.432.182.41227,305
6/16/20142.112.152.032.1542,226
6/13/20142.102.192.072.1047,662
6/12/20142.122.242.082.0975,773
6/11/20142.102.142.092.1153,637
6/10/20142.192.192.082.0959,596
6/9/20142.152.242.062.1962,646
6/6/20142.142.172.012.1281,879
6/5/20142.292.352.112.1447,584
6/4/20142.112.352.082.2191,117
6/3/20142.122.282.012.18132,886
6/2/20142.152.232.082.1634,894
5/30/20142.282.282.102.1264,162
5/29/20142.262.332.192.3341,948
5/28/20142.262.302.162.2665,868
5/27/20142.162.362.162.24136,437
5/23/20142.052.182.052.1520,945
5/22/20142.172.201.952.04144,424
5/21/20142.022.142.022.1457,011
5/20/20142.152.151.952.06132,239
5/19/20142.292.292.122.1779,979
5/16/20142.532.572.302.30145,898
5/15/20142.872.872.502.59235,519
5/14/20142.642.682.602.6027,586
5/13/20142.772.902.672.7154,087
5/12/20142.612.842.612.75170,209
5/9/20142.602.682.602.6331,376
5/8/20142.612.702.602.6049,158
5/7/20142.622.662.602.6095,553
5/6/20142.602.792.602.65304,033
5/5/20142.602.842.602.60175,680
5/2/20142.542.652.512.5872,535
5/1/20142.502.602.502.5288,402
4/30/20142.672.672.502.50122,113
4/29/20142.602.712.602.7119,716
4/28/20142.702.852.532.6089,369
4/25/20142.822.832.682.6954,198
4/24/20142.902.902.802.8531,726
4/23/20143.063.102.852.90296,848
4/22/20142.783.152.783.09308,365
4/21/20142.712.812.652.7642,442
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
Trading Center