CHINA BAK BATTERY (NQ: CBAK)
3.200 USD  -0.020 (-0.62%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 3.230 3.230 3.180 3.200 11,093 -0.02(-0.62%)
May 28, 2015 3.260 3.260 3.180 3.220 13,712 -0.04(-1.23%)
May 27, 2015 3.200 3.340 3.180 3.260 26,156 +0.02(+0.62%)
May 26, 2015 3.330 3.330 3.200 3.240 27,601 -0.08(-2.41%)
May 22, 2015 3.320 3.320 3.320 0 +0.02(+0.61%)
May 21, 2015 3.540 3.540 3.280 3.300 21,306 -0.07(-2.08%)
May 20, 2015 3.160 3.440 3.160 3.370 49,500 +0.25(+8.01%)
May 19, 2015 3.500 3.630 3.120 3.120 75,881 -0.33(-9.57%)
May 18, 2015 3.610 3.640 3.450 3.450 82,075 -0.19(-5.23%)
May 15, 2015 3.530 3.810 3.530 3.640 38,409 +0.04(+1.12%)
May 14, 2015 3.650 3.680 3.500 3.600 60,899 -0.09(-2.44%)
May 13, 2015 3.820 3.820 3.680 3.690 11,433 -0.13(-3.40%)
May 12, 2015 3.840 3.890 3.580 3.820 115,307 +0.01(+0.26%)
May 11, 2015 3.790 3.920 3.700 3.810 89,676 +0.13(+3.53%)
May 08, 2015 3.510 3.800 3.510 3.680 72,959 +0.17(+4.84%)
May 07, 2015 3.420 3.580 3.400 3.510 62,075 +0.12(+3.54%)
May 06, 2015 3.460 3.550 3.350 3.390 35,035 -0.10(-2.87%)
May 05, 2015 3.430 3.790 3.430 3.490 105,722 -0.02(-0.57%)
May 04, 2015 3.620 3.810 3.440 3.510 164,500 -0.18(-4.88%)
May 01, 2015 3.910 3.920 3.680 3.690 131,727 -0.27(-6.82%)
Apr 30, 2015 4.100 4.100 3.940 3.960 51,628 -0.13(-3.18%)
Apr 29, 2015 4.090 4.220 4.020 4.090 93,949 -0.14(-3.31%)
Apr 28, 2015 4.400 4.410 4.030 4.230 99,385 -0.19(-4.30%)
Apr 27, 2015 4.570 4.690 4.410 4.420 83,847 -0.18(-3.91%)
Apr 24, 2015 4.680 4.680 4.560 4.600 36,924 -0.04(-0.97%)
Apr 23, 2015 4.510 4.690 4.440 4.645 76,932 +0.13(+2.99%)
Apr 22, 2015 4.610 4.610 4.260 4.510 99,792 -0.05(-1.10%)
Apr 21, 2015 4.440 4.660 4.370 4.560 116,235 +0.12(+2.70%)
Apr 20, 2015 4.250 4.490 4.150 4.440 87,775 +0.13(+3.02%)
Apr 17, 2015 4.330 4.370 4.120 4.310 65,010 -0.13(-2.93%)
Apr 16, 2015 4.220 4.570 4.100 4.440 244,609 +0.18(+4.23%)
Apr 15, 2015 4.130 4.520 4.130 4.260 165,720 -0.05(-1.16%)
Apr 14, 2015 4.700 4.750 4.203 4.310 282,446 -0.36(-7.61%)
Apr 13, 2015 4.230 4.870 4.230 4.665 505,793 +0.38(+8.74%)
Apr 10, 2015 4.270 4.400 4.100 4.290 272,419 +0.06(+1.42%)
Apr 09, 2015 3.780 4.250 3.770 4.230 436,804 +0.48(+12.80%)
Apr 08, 2015 3.420 3.920 3.400 3.750 150,963 +0.20(+5.63%)
Apr 07, 2015 3.760 3.760 3.470 3.550 77,536 -0.18(-4.83%)
Apr 06, 2015 3.600 3.760 3.519 3.730 103,108 +0.14(+3.89%)
Apr 02, 2015 3.590 3.590 3.590 0 +0.20(+5.91%)
Apr 01, 2015 3.430 3.770 3.360 3.390 201,346 -0.13(-3.69%)
Mar 31, 2015 3.580 3.770 3.490 3.520 262,337 +0.00(+0.00%)
Mar 30, 2015 3.360 3.620 3.360 3.520 110,127 +0.16(+4.76%)
Mar 27, 2015 3.490 3.500 3.220 3.360 91,984 -0.03(-0.88%)
Mar 26, 2015 3.000 3.470 3.000 3.390 258,742 +0.39(+13.00%)
Mar 25, 2015 3.060 3.070 2.970 3.000 27,543 +0.00(+0.00%)
Mar 24, 2015 3.100 3.100 2.950 3.000 84,692 -0.02(-0.66%)
Mar 23, 2015 2.670 3.180 2.670 3.020 151,071 +0.26(+9.42%)
Mar 20, 2015 2.640 2.770 2.600 2.760 74,816 +0.11(+4.15%)
Mar 19, 2015 2.560 2.670 2.560 2.650 32,149 +0.05(+1.92%)
Mar 18, 2015 2.590 2.640 2.580 2.600 32,246 +0.03(+1.17%)
Mar 17, 2015 2.440 2.640 2.430 2.570 57,518 +0.14(+5.76%)
Mar 16, 2015 2.310 2.470 2.310 2.430 24,206 +0.03(+1.25%)
Mar 13, 2015 2.370 2.430 2.360 2.400 4,926 -0.02(-0.83%)
Mar 12, 2015 2.440 2.460 2.420 2.420 10,485 -0.01(-0.50%)
Mar 11, 2015 2.421 2.600 2.421 2.432 29,898 -0.03(-1.13%)
Mar 10, 2015 2.420 2.510 2.410 2.460 21,966 -0.04(-1.60%)
Mar 09, 2015 2.540 2.540 2.480 2.500 10,342 -0.02(-0.79%)
Mar 06, 2015 2.540 2.570 2.500 2.520 17,221 +0.03(+1.20%)
Mar 05, 2015 2.480 2.500 2.480 2.490 10,219 -0.01(-0.40%)
Mar 04, 2015 2.480 2.540 2.480 2.500 10,694 +0.02(+0.81%)
Mar 03, 2015 2.480 48,648 -0.08(-3.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here