Cimatron Ltd (NQ: CIMT)
5.880 USD  -0.140 (-2.33%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 1.000 1.160 1.050 1.080 23,600 +0.08(+8.00%)
Feb 27, 2006 1.140 1.150 0.9701 1.000 61,150 -0.07(-6.54%)
Feb 24, 2006 1.100 1.100 0.9500 1.070 82,275 -0.03(-2.73%)
Feb 23, 2006 1.400 1.400 1.100 1.100 39,770 -0.05(-4.35%)
Feb 22, 2006 1.210 1.210 1.050 1.150 11,300 -0.10(-8.00%)
Feb 21, 2006 1.300 1.320 1.240 1.250 39,920 -0.10(-7.14%)
Feb 17, 2006 1.350 1.380 1.346 1.346 15,600 +0.01(+0.46%)
Feb 16, 2006 1.370 1.390 1.320 1.340 14,300 +0.04(+3.08%)
Feb 15, 2006 1.350 1.350 1.260 1.300 36,850 -0.10(-7.14%)
Feb 14, 2006 1.330 1.430 1.300 1.400 57,580 +0.04(+2.94%)
Feb 13, 2006 1.360 1.360 1.360 1.360 9,396 +0.00(+0.00%)
Feb 10, 2006 1.260 1.370 1.250 1.360 13,600 +0.03(+2.26%)
Feb 09, 2006 1.260 1.390 1.250 1.330 23,300 -0.00(-0.19%)
Feb 08, 2006 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
Feb 07, 2006 1.370 1.370 1.320 1.333 1,800 -0.03(-2.02%)
Feb 06, 2006 1.330 1.430 1.320 1.360 33,700 +0.06(+4.62%)
Feb 03, 2006 1.290 1.370 1.280 1.300 22,900 +0.02(+1.56%)
Feb 02, 2006 1.330 1.370 1.240 1.280 23,850 -0.07(-5.19%)
Feb 01, 2006 1.230 1.350 1.230 1.350 21,350 +0.07(+5.47%)
Jan 31, 2006 1.250 1.340 1.200 1.280 60,498 -0.02(-1.54%)
Jan 30, 2006 1.280 1.330 1.210 1.300 45,098 +0.08(+6.56%)
Jan 27, 2006 1.180 1.220 1.180 1.220 600 +0.06(+5.17%)
Jan 26, 2006 1.000 1.230 1.000 1.160 28,200 +0.05(+4.50%)
Jan 25, 2006 1.300 1.300 1.110 1.110 73,382 -0.17(-13.28%)
Jan 24, 2006 1.240 1.290 1.110 1.280 36,550 +0.02(+1.59%)
Jan 23, 2006 1.230 1.280 1.020 1.260 22,750 +0.03(+2.44%)
Jan 20, 2006 0.9800 1.280 0.9800 1.230 28,616 +0.15(+13.89%)
Jan 19, 2006 0.9600 1.080 0.9500 1.080 36,293 +0.03(+2.86%)
Jan 18, 2006 1.070 1.080 0.9300 1.050 14,800 -0.03(-2.78%)
Jan 17, 2006 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 13, 2006 0.9900 1.080 0.9500 1.080 17,500 +0.01(+0.93%)
Jan 12, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jan 11, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jan 10, 2006 0.9900 1.070 0.9800 1.070 39,660 +0.00(+0.00%)
Jan 09, 2006 0.9600 1.070 0.9500 1.070 41,590 +0.03(+2.88%)
Jan 06, 2006 1.020 1.070 1.010 1.040 6,800 -0.05(-4.59%)
Jan 05, 2006 1.080 1.090 1.068 1.090 1,200 +0.02(+1.87%)
Jan 04, 2006 1.070 1.070 1.070 1.070 11,000 -0.02(-1.83%)
Jan 03, 2006 1.010 1.090 1.000 1.090 25,100 +0.04(+3.81%)
Dec 30, 2005 0.9100 1.090 0.9100 1.050 46,204 -0.03(-2.78%)
Dec 29, 2005 1.070 1.090 0.9200 1.080 26,600 -0.02(-1.82%)
Dec 28, 2005 1.100 1.100 1.100 1.100 3,900 +0.02(+1.85%)
Dec 27, 2005 1.040 1.080 1.040 1.080 20,400 -0.02(-1.82%)
Dec 23, 2005 1.060 1.100 1.060 1.100 500 +0.02(+1.85%)
Dec 22, 2005 1.060 1.080 1.060 1.080 11,100 +0.01(+1.35%)
Dec 21, 2005 1.066 1.066 1.066 1.066 0 +0.00(+0.00%)
Dec 20, 2005 1.060 1.066 1.060 1.066 500 -0.03(-3.13%)
Dec 19, 2005 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 16, 2005 1.060 1.100 1.040 1.100 7,200 -0.01(-0.90%)
Dec 15, 2005 1.090 1.110 1.060 1.110 1,300 -0.01(-0.89%)
Dec 14, 2005 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Dec 13, 2005 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Dec 12, 2005 1.030 1.130 1.000 1.120 6,645 +0.04(+3.70%)
Dec 09, 2005 1.050 1.080 1.050 1.080 6,300 +0.00(+0.00%)
Dec 08, 2005 1.050 1.090 1.050 1.080 12,000 +0.01(+0.93%)
Dec 07, 2005 1.070 1.070 1.070 1.070 7,400 -0.03(-2.73%)
Dec 06, 2005 1.110 1.110 1.100 1.100 1,100 -0.04(-3.51%)
Dec 05, 2005 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 02, 2005 1.065 1.140 1.020 1.140 53,760 +0.05(+4.59%)
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