Cimatron Ltd (NQ: CIMT)
6.900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.640 2.640 2.600 2.600 3,100 -0.05(-1.89%)
Feb 26, 2004 2.650 2.650 2.650 2.650 600 +0.01(+0.38%)
Feb 25, 2004 2.640 2.640 2.640 2.640 500 +0.01(+0.38%)
Feb 24, 2004 2.640 2.640 2.630 2.630 900 -0.01(-0.38%)
Feb 23, 2004 2.640 2.640 2.640 2.640 600 +0.00(+0.00%)
Feb 20, 2004 2.640 2.640 2.640 2.640 1,400 -0.02(-0.75%)
Feb 19, 2004 2.610 2.660 2.560 2.660 24,900 +0.08(+3.10%)
Feb 18, 2004 2.580 2.580 2.580 2.580 500 +0.00(+0.00%)
Feb 17, 2004 2.580 2.580 2.580 2.580 2,400 +0.03(+1.18%)
Feb 13, 2004 2.560 2.560 2.550 2.550 3,800 -0.01(-0.39%)
Feb 12, 2004 2.560 2.560 2.560 2.560 1,000 +0.00(+0.00%)
Feb 11, 2004 2.600 2.600 2.560 2.560 2,100 +0.01(+0.39%)
Feb 10, 2004 2.540 2.560 2.540 2.550 4,100 -0.02(-0.78%)
Feb 09, 2004 2.570 2.570 2.560 2.570 3,000 -0.06(-2.28%)
Feb 06, 2004 2.600 2.700 2.600 2.630 4,200 +0.00(+0.00%)
Feb 05, 2004 2.630 2.630 2.630 2.630 5,000 -0.02(-0.75%)
Feb 04, 2004 2.620 2.650 2.550 2.650 2,500 -0.04(-1.49%)
Feb 03, 2004 2.730 2.730 2.300 2.690 5,800 -0.05(-1.86%)
Feb 02, 2004 2.750 2.800 2.741 2.741 700 +0.06(+2.28%)
Jan 30, 2004 2.800 2.800 2.680 2.680 1,200 -0.07(-2.55%)
Jan 29, 2004 2.740 2.780 2.710 2.750 9,000 +0.02(+0.73%)
Jan 28, 2004 2.750 2.760 2.730 2.730 6,600 -0.01(-0.36%)
Jan 27, 2004 2.750 2.750 2.730 2.740 6,600 -0.01(-0.36%)
Jan 26, 2004 2.750 2.850 2.720 2.750 12,400 +0.00(+0.00%)
Jan 23, 2004 2.750 2.790 2.740 2.750 2,100 +0.01(+0.36%)
Jan 22, 2004 2.739 2.740 2.720 2.740 6,400 +0.00(+0.00%)
Jan 21, 2004 2.750 2.750 2.740 2.740 9,000 -0.01(-0.36%)
Jan 20, 2004 2.690 2.850 2.690 2.750 18,100 +0.05(+1.85%)
Jan 16, 2004 2.710 2.710 2.700 2.700 2,500 -0.05(-1.82%)
Jan 15, 2004 2.800 2.800 2.700 2.750 9,395 -0.01(-0.40%)
Jan 14, 2004 2.700 2.761 2.690 2.761 19,973 +0.12(+4.58%)
Jan 13, 2004 2.600 2.640 2.600 2.640 10,600 -0.04(-1.49%)
Jan 12, 2004 2.600 2.680 2.580 2.680 9,986 +0.03(+1.13%)
Jan 09, 2004 2.720 2.800 2.550 2.650 14,134 -0.07(-2.57%)
Jan 08, 2004 2.720 2.720 2.719 2.720 1,080 +0.04(+1.49%)
Jan 07, 2004 2.740 2.740 2.670 2.680 11,850 +0.00(+0.00%)
Jan 06, 2004 2.600 2.740 2.600 2.680 12,300 +0.08(+3.08%)
Jan 05, 2004 2.540 2.600 2.500 2.600 14,500 +0.10(+4.00%)
Jan 02, 2004 2.490 2.500 2.480 2.500 21,900 +0.02(+0.81%)
Dec 31, 2003 2.350 2.480 2.350 2.480 30,200 +0.08(+3.33%)
Dec 30, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 29, 2003 2.400 2.400 2.400 2.400 1,000 +0.10(+4.35%)
Dec 26, 2003 2.420 2.420 2.020 2.300 10,930 -0.12(-4.96%)
Dec 24, 2003 2.290 2.420 2.279 2.420 2,100 +0.02(+0.83%)
Dec 23, 2003 2.400 2.400 2.400 2.400 100 +0.20(+9.09%)
Dec 22, 2003 2.221 2.221 2.200 2.200 715 -0.13(-5.58%)
Dec 19, 2003 2.180 2.340 2.180 2.330 4,600 +0.12(+5.43%)
Dec 18, 2003 2.251 2.251 2.210 2.210 3,400 +0.01(+0.45%)
Dec 17, 2003 2.350 2.350 2.200 2.200 3,700 -0.11(-4.72%)
Dec 16, 2003 2.190 2.309 2.190 2.309 7,400 +0.12(+5.43%)
Dec 15, 2003 2.190 2.190 2.190 2.190 100 +0.05(+2.34%)
Dec 12, 2003 2.070 2.140 2.000 2.140 22,600 +0.13(+6.47%)
Dec 11, 2003 2.010 2.010 2.010 2.010 2,500 +0.01(+0.50%)
Dec 10, 2003 2.060 2.080 2.000 2.000 9,300 -0.10(-4.72%)
Dec 09, 2003 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Dec 08, 2003 2.000 2.099 2.000 2.099 7,800 +0.09(+4.43%)
Dec 05, 2003 2.040 2.080 2.010 2.010 2,650 -0.03(-1.47%)
Dec 04, 2003 2.030 2.040 1.950 2.040 6,595 -0.01(-0.49%)
Dec 03, 2003 1.880 2.050 1.800 2.050 20,700 +0.20(+10.75%)
Dec 02, 2003 1.851 1.851 1.851 1.851 100 -0.04(-2.06%)
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