Cimatron Ltd (NQ: CIMT)
6.540 USD  -0.080 (-1.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.330 7.480 6.900 7.189 259,162 -0.19(-2.59%)
Jan 30, 2013 7.470 7.470 7.260 7.380 143,817 +0.06(+0.82%)
Jan 29, 2013 7.220 7.620 7.060 7.320 432,704 +0.00(+0.00%)
Jan 28, 2013 8.200 8.580 7.120 7.320 1,477,848 -0.46(-5.91%)
Jan 25, 2013 6.690 7.940 6.600 7.780 789,293 +1.25(+19.14%)
Jan 24, 2013 6.940 6.940 6.410 6.530 439,712 -0.52(-7.38%)
Jan 23, 2013 6.500 7.250 6.410 7.050 814,813 +0.58(+8.96%)
Jan 22, 2013 5.690 6.524 5.640 6.470 1,266,993 +0.92(+16.58%)
Jan 18, 2013 4.900 5.600 4.900 5.550 599,209 +0.77(+16.03%)
Jan 17, 2013 4.790 4.910 4.760 4.783 13,400 +0.04(+0.91%)
Jan 16, 2013 4.760 4.960 4.700 4.740 25,244 +0.03(+0.64%)
Jan 15, 2013 4.460 5.130 4.460 4.710 163,270 -0.60(-11.30%)
Jan 14, 2013 5.250 5.600 5.190 5.310 282,576 +0.23(+4.53%)
Jan 12, 2013 5.200 5.300 5.060 5.080 87,473 +0.00(+0.00%)
Jan 11, 2013 5.200 5.300 5.060 5.080 87,473 -0.12(-2.31%)
Jan 10, 2013 4.800 5.400 4.790 5.200 224,375 +0.40(+8.33%)
Jan 09, 2013 4.820 4.820 4.750 4.800 32,291 +0.00(+0.00%)
Jan 08, 2013 4.770 4.845 4.740 4.800 48,636 +0.05(+1.05%)
Jan 07, 2013 4.670 4.780 4.610 4.750 115,657 +0.11(+2.37%)
Jan 04, 2013 4.660 4.670 4.630 4.640 20,611 +0.07(+1.53%)
Jan 03, 2013 4.790 4.790 4.570 4.570 23,315 -0.02(-0.48%)
Jan 02, 2013 4.620 4.660 4.570 4.592 30,990 +0.02(+0.48%)
Dec 31, 2012 4.480 4.600 4.480 4.570 3,141 +0.01(+0.22%)
Dec 28, 2012 4.620 4.620 4.405 4.560 11,243 +0.02(+0.44%)
Dec 27, 2012 4.330 4.540 4.310 4.540 6,002 +0.09(+2.02%)
Dec 26, 2012 4.380 4.450 4.360 4.450 3,857 +0.05(+1.14%)
Dec 24, 2012 4.050 4.490 4.020 4.400 6,047 -0.10(-2.22%)
Dec 21, 2012 4.370 4.500 4.370 4.500 450 -0.02(-0.44%)
Dec 20, 2012 4.380 4.520 4.380 4.520 800 +0.08(+1.83%)
Dec 19, 2012 4.360 4.500 4.360 4.439 5,900 -0.08(-1.80%)
Dec 18, 2012 4.320 4.540 4.175 4.520 6,300 +0.14(+3.20%)
Dec 17, 2012 4.410 4.540 4.250 4.380 10,598 -0.08(-1.79%)
Dec 14, 2012 4.500 4.500 4.430 4.460 1,400 -0.01(-0.22%)
Dec 13, 2012 4.350 4.501 4.350 4.470 25,337 +0.15(+3.47%)
Dec 12, 2012 4.430 4.440 4.040 4.320 49,594 -0.19(-4.21%)
Dec 11, 2012 4.710 4.760 4.510 4.510 14,744 -0.24(-5.05%)
Dec 10, 2012 4.850 4.850 4.721 4.750 5,799 +0.01(+0.21%)
Dec 07, 2012 4.600 4.750 4.600 4.740 35,655 +0.10(+2.16%)
Dec 06, 2012 4.510 4.640 4.510 4.640 21,900 +0.14(+3.11%)
Dec 05, 2012 4.430 4.617 4.371 4.500 50,568 +0.00(+0.00%)
Dec 04, 2012 4.380 4.500 4.340 4.500 16,100 +0.12(+2.74%)
Nov 30, 2012 4.400 4.400 4.340 4.380 8,937 -0.05(-1.13%)
Nov 29, 2012 4.390 4.480 4.390 4.430 13,852 -0.07(-1.56%)
Nov 28, 2012 4.350 4.500 4.290 4.500 6,574 +0.07(+1.58%)
Nov 27, 2012 4.450 4.470 4.311 4.430 58,959 +0.03(+0.68%)
Nov 26, 2012 4.250 4.490 4.250 4.400 37,576 +0.05(+1.21%)
Nov 24, 2012 4.310 4.400 4.230 4.347 900 +0.00(+0.00%)
Nov 23, 2012 4.310 4.400 4.230 4.347 900 +0.05(+1.10%)
Nov 21, 2012 4.300 4.300 4.300 4.300 300 -0.06(-1.38%)
Nov 20, 2012 4.300 4.390 4.290 4.360 6,231 +0.06(+1.40%)
Nov 19, 2012 4.250 4.370 4.250 4.300 6,606 +0.07(+1.65%)
Nov 16, 2012 4.370 4.390 4.140 4.230 5,873 -0.06(-1.30%)
Nov 15, 2012 4.400 4.400 4.160 4.286 23,736 -0.10(-2.37%)
Nov 14, 2012 4.310 4.400 4.270 4.390 5,322 -0.01(-0.23%)
Nov 13, 2012 4.390 4.480 4.300 4.400 26,958 +0.00(+0.00%)
Nov 12, 2012 4.290 4.440 4.230 4.400 15,400 -0.08(-1.79%)
Nov 09, 2012 4.450 4.480 4.420 4.480 14,688 +0.00(+0.00%)
Nov 08, 2012 4.470 4.510 4.300 4.480 12,500 -0.07(-1.54%)
Nov 07, 2012 4.350 4.550 4.200 4.550 18,921 +0.09(+2.02%)
Nov 06, 2012 4.600 4.650 4.420 4.460 54,567 -0.06(-1.33%)
Nov 05, 2012 4.240 4.520 4.240 4.520 37,406 +0.20(+4.63%)
Nov 02, 2012 4.160 4.330 4.160 4.320 58,961 +0.17(+4.10%)
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