CHINA BAK BATTERY (NQ: CBAK)
3.570 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 3.540 3.747 3.420 3.570 428,206 +0.04(+1.13%)
Jul 23, 2014 4.000 4.030 3.500 3.530 986,671 -0.51(-12.62%)
Jul 22, 2014 4.190 4.480 3.880 4.040 1,648,596 +0.14(+3.59%)
Jul 21, 2014 3.450 4.150 3.450 3.900 905,669 +0.44(+12.72%)
Jul 18, 2014 3.640 3.660 3.430 3.460 295,490 -0.18(-4.95%)
Jul 17, 2014 3.750 4.000 3.520 3.640 375,317 -0.18(-4.64%)
Jul 16, 2014 3.940 4.200 3.790 3.817 629,428 -0.08(-2.13%)
Jul 15, 2014 3.770 4.110 3.700 3.900 759,510 +0.18(+4.84%)
Jul 14, 2014 3.470 4.140 3.460 3.720 1,749,912 +0.27(+7.83%)
Jul 11, 2014 3.270 3.650 3.250 3.450 539,357 +0.15(+4.55%)
Jul 10, 2014 3.160 3.510 3.020 3.300 339,510 -0.07(-2.08%)
Jul 09, 2014 3.110 3.710 3.080 3.370 1,323,055 +0.28(+9.06%)
Jul 08, 2014 3.350 3.360 2.970 3.090 608,869 -0.33(-9.65%)
Jul 07, 2014 3.750 3.840 3.170 3.420 1,755,555 -0.63(-15.56%)
Jul 03, 2014 4.050 4.050 4.050 0 +0.49(+13.76%)
Jul 02, 2014 2.510 5.000 2.450 3.560 5,807,388 +1.05(+41.83%)
Jul 01, 2014 2.420 2.550 2.420 2.510 104,175 +0.16(+6.81%)
Jun 30, 2014 2.300 2.420 2.300 2.350 58,796 +0.05(+2.17%)
Jun 27, 2014 2.350 2.550 2.270 2.300 205,091 -0.05(-2.13%)
Jun 26, 2014 2.290 2.370 2.280 2.350 14,549 +0.03(+1.30%)
Jun 25, 2014 2.230 2.420 2.220 2.320 54,362 +0.07(+3.11%)
Jun 24, 2014 2.343 2.350 2.220 2.250 41,128 -0.11(-4.66%)
Jun 23, 2014 2.370 2.410 2.310 2.360 24,574 -0.00(-0.00%)
Jun 20, 2014 2.370 2.390 2.300 2.360 19,125 -0.01(-0.42%)
Jun 19, 2014 2.380 2.390 2.270 2.370 31,150 -0.03(-1.25%)
Jun 18, 2014 2.450 2.510 2.333 2.400 200,838 -0.01(-0.39%)
Jun 17, 2014 2.188 2.430 2.180 2.409 227,305 +0.26(+12.07%)
Jun 16, 2014 2.110 2.150 2.030 2.150 42,226 +0.05(+2.38%)
Jun 13, 2014 2.100 2.190 2.070 2.100 47,662 +0.01(+0.48%)
Jun 12, 2014 2.120 2.240 2.080 2.090 75,773 -0.02(-0.95%)
Jun 11, 2014 2.100 2.140 2.090 2.110 53,637 +0.02(+0.96%)
Jun 10, 2014 2.190 2.190 2.085 2.090 59,596 -0.03(-1.42%)
Jun 06, 2014 2.140 2.170 2.010 2.120 81,879 -0.02(-0.93%)
Jun 05, 2014 2.290 2.350 2.110 2.140 47,584 -0.07(-3.17%)
Jun 04, 2014 2.110 2.350 2.080 2.210 91,117 +0.03(+1.38%)
Jun 03, 2014 2.120 2.280 2.010 2.180 132,886 +0.02(+0.93%)
Jun 02, 2014 2.150 2.230 2.080 2.160 34,894 +0.04(+1.89%)
May 30, 2014 2.280 2.280 2.100 2.120 64,162 -0.21(-9.01%)
May 29, 2014 2.260 2.330 2.190 2.330 41,948 +0.07(+3.10%)
May 28, 2014 2.260 2.300 2.160 2.260 65,868 +0.02(+0.89%)
May 27, 2014 2.160 2.360 2.160 2.240 136,437 +0.09(+4.19%)
May 23, 2014 2.150 2.150 2.150 0 +0.10(+4.88%)
May 22, 2014 2.170 2.200 1.950 2.050 119,182 -0.09(-4.21%)
May 21, 2014 2.020 2.140 2.016 2.140 57,011 +0.08(+3.88%)
May 20, 2014 2.150 2.150 1.950 2.060 132,239 -0.11(-5.07%)
May 19, 2014 2.290 2.290 2.120 2.170 79,979 -0.13(-5.65%)
May 16, 2014 2.530 2.569 2.300 2.300 145,898 -0.29(-11.20%)
May 15, 2014 2.870 2.870 2.500 2.590 235,519 -0.01(-0.38%)
May 14, 2014 2.642 2.680 2.600 2.600 27,586 -0.11(-4.06%)
May 13, 2014 2.770 2.900 2.670 2.710 54,087 -0.04(-1.45%)
May 12, 2014 2.610 2.840 2.610 2.750 170,209 +0.12(+4.56%)
May 09, 2014 2.600 2.680 2.600 2.630 31,376 +0.03(+1.15%)
May 08, 2014 2.610 2.703 2.600 2.600 49,158 +0.00(+0.00%)
May 07, 2014 2.620 2.660 2.600 2.600 95,553 -0.05(-1.89%)
May 06, 2014 2.600 2.790 2.600 2.650 304,033 +0.05(+1.92%)
May 05, 2014 2.600 2.840 2.600 2.600 175,680 +0.02(+0.78%)
May 02, 2014 2.540 2.650 2.510 2.580 72,535 +0.06(+2.38%)
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