CHINA BAK BATTERY (NQ: CBAK)
4.310 USD  -0.130 (-2.93%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.760 2.580 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%)
Mar 02, 2015 2.730 2.730 2.564 2.564 4,972 -0.17(-6.08%)
Feb 27, 2015 2.640 2.790 2.580 2.730 38,433 +0.02(+0.74%)
Feb 26, 2015 2.740 2.710 55,867 +0.17(+6.69%)
Feb 25, 2015 2.480 2.540 2.478 2.540 12,286 +0.08(+3.25%)
Feb 24, 2015 2.410 2.460 2.400 2.460 16,555 +0.03(+1.23%)
Feb 23, 2015 2.410 2.440 2.389 2.430 46,628 +0.03(+1.25%)
Feb 20, 2015 2.510 2.531 2.320 2.400 45,953 -0.15(-5.88%)
Feb 19, 2015 2.580 2.640 2.550 2.550 8,868 -0.06(-2.30%)
Feb 18, 2015 2.590 2.690 2.580 2.610 13,369 -0.01(-0.38%)
Feb 17, 2015 2.760 2.800 2.590 2.620 56,907 -0.18(-6.43%)
Feb 13, 2015 2.800 2.800 2.800 0 +0.03(+1.08%)
Feb 12, 2015 2.870 2.980 2.760 2.770 49,336 -0.06(-2.12%)
Feb 11, 2015 2.850 2.990 2.800 2.830 58,792 +0.00(+0.00%)
Feb 10, 2015 2.660 2.880 2.540 2.830 181,666 +0.28(+10.98%)
Feb 09, 2015 2.370 2.695 2.310 2.550 151,647 +0.21(+8.97%)
Feb 06, 2015 2.260 2.420 2.260 2.340 50,972 +0.11(+4.93%)
Feb 05, 2015 2.330 2.340 2.200 2.230 43,800 -0.03(-1.33%)
Feb 04, 2015 2.120 2.360 2.120 2.260 49,883 +0.15(+7.11%)
Feb 03, 2015 1.990 2.360 1.990 2.110 160,012 +0.13(+6.84%)
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