Cimatron Ltd (NQ: CIMT)
5.470 USD  -0.040 (-0.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.360 3.450 3.280 3.300 27,329 -0.15(-4.35%)
Feb 28, 2008 3.580 3.870 3.250 3.450 110,104 -0.09(-2.54%)
Feb 27, 2008 4.050 4.400 3.500 3.540 301,973 -0.35(-9.11%)
Feb 26, 2008 3.950 4.080 3.880 3.895 63,433 -0.08(-2.14%)
Feb 25, 2008 3.800 4.040 3.650 3.980 93,506 +0.14(+3.65%)
Feb 22, 2008 3.440 3.840 3.260 3.840 57,348 +0.40(+11.63%)
Feb 21, 2008 3.500 3.530 3.350 3.440 51,897 +0.04(+1.18%)
Feb 20, 2008 3.120 3.400 3.100 3.400 48,147 +0.32(+10.39%)
Feb 19, 2008 3.000 3.100 2.940 3.080 72,275 +0.18(+6.21%)
Feb 18, 2008 2.860 2.930 2.820 2.900 22,725 +0.00(+0.00%)
Feb 15, 2008 2.860 2.930 2.820 2.900 22,725 +0.14(+5.07%)
Feb 14, 2008 2.910 2.920 2.750 2.760 27,995 -0.04(-1.43%)
Feb 13, 2008 2.750 2.800 2.750 2.800 2,500 +0.01(+0.36%)
Feb 12, 2008 2.880 2.880 2.790 2.790 4,479 -0.01(-0.36%)
Feb 11, 2008 2.730 2.900 2.730 2.800 5,760 -0.11(-3.78%)
Feb 08, 2008 2.860 2.910 2.860 2.910 1,300 +0.17(+6.20%)
Feb 07, 2008 2.760 2.770 2.720 2.740 16,747 -0.01(-0.36%)
Feb 06, 2008 2.860 2.960 2.700 2.750 71,357 -0.17(-5.82%)
Feb 05, 2008 2.910 2.920 2.850 2.920 3,100 -0.02(-0.68%)
Feb 04, 2008 2.760 2.990 2.760 2.940 2,600 +0.19(+6.91%)
Feb 01, 2008 2.960 2.960 2.520 2.750 53,889 -0.14(-4.84%)
Jan 31, 2008 2.910 2.920 2.840 2.890 15,196 +0.04(+1.40%)
Jan 30, 2008 2.770 2.950 2.770 2.850 17,100 -0.01(-0.35%)
Jan 29, 2008 2.940 2.960 2.860 2.860 12,800 -0.05(-1.72%)
Jan 28, 2008 2.750 2.910 2.690 2.910 32,199 +0.05(+1.75%)
Jan 25, 2008 2.820 2.980 2.800 2.860 39,650 +0.11(+4.00%)
Jan 24, 2008 2.750 2.780 2.700 2.750 11,266 +0.08(+3.00%)
Jan 23, 2008 2.800 2.800 2.490 2.670 22,800 -0.08(-2.91%)
Jan 22, 2008 3.240 3.240 2.250 2.750 187,403 -0.49(-15.12%)
Jan 21, 2008 3.430 3.430 3.200 3.240 8,050 +0.00(+0.00%)
Jan 18, 2008 3.430 3.430 3.200 3.240 8,050 +0.10(+3.18%)
Jan 17, 2008 3.410 3.410 3.060 3.140 31,777 -0.34(-9.77%)
Jan 16, 2008 3.380 3.490 3.220 3.480 33,096 +0.26(+8.07%)
Jan 15, 2008 3.390 3.450 3.200 3.220 33,208 -0.18(-5.29%)
Jan 14, 2008 3.020 3.470 3.020 3.400 58,986 +0.34(+11.26%)
Jan 11, 2008 3.080 3.080 3.000 3.056 6,100 -0.01(-0.46%)
Jan 10, 2008 3.100 3.120 3.050 3.070 17,730 +0.11(+3.72%)
Jan 09, 2008 3.060 3.100 2.960 2.960 17,568 -0.05(-1.66%)
Jan 08, 2008 3.100 3.100 3.000 3.010 8,915 -0.01(-0.33%)
Jan 07, 2008 3.050 3.120 2.940 3.020 20,036 -0.08(-2.58%)
Jan 04, 2008 3.090 3.200 2.950 3.100 46,236 +0.05(+1.64%)
Jan 03, 2008 2.990 3.350 2.990 3.050 65,720 +0.11(+3.74%)
Jan 02, 2008 2.720 3.190 2.720 2.940 51,188 +0.13(+4.63%)
Jan 01, 2008 2.610 2.810 2.610 2.810 13,415 +0.00(+0.00%)
Dec 31, 2007 2.610 2.810 2.610 2.810 13,415 +0.18(+6.84%)
Dec 28, 2007 2.780 2.790 2.630 2.630 9,601 -0.07(-2.59%)
Dec 27, 2007 2.690 2.710 2.670 2.700 10,870 +0.05(+1.89%)
Dec 26, 2007 2.840 2.840 2.650 2.650 15,650 -0.15(-5.35%)
Dec 24, 2007 2.700 2.820 2.650 2.800 27,960 +0.15(+5.66%)
Dec 21, 2007 2.720 2.720 2.650 2.650 2,950 +0.00(+0.00%)
Dec 20, 2007 2.670 2.670 2.600 2.650 6,883 +0.04(+1.53%)
Dec 19, 2007 2.616 2.620 2.610 2.610 2,400 +0.00(+0.00%)
Dec 18, 2007 2.610 2.612 2.610 2.610 8,715 -0.06(-2.25%)
Dec 17, 2007 2.600 2.670 2.580 2.670 10,187 +0.07(+2.69%)
Dec 14, 2007 2.660 2.670 2.560 2.600 4,550 -0.06(-2.25%)
Dec 13, 2007 2.660 2.670 2.620 2.660 11,735 +0.04(+1.52%)
Dec 12, 2007 2.790 2.800 2.610 2.620 4,681 -0.13(-4.73%)
Dec 11, 2007 2.820 2.840 2.670 2.750 13,407 -0.06(-2.07%)
Dec 10, 2007 2.570 2.830 2.530 2.808 27,951 +0.20(+7.59%)
Dec 07, 2007 2.610 2.770 2.500 2.610 57,580 +0.03(+1.16%)
Dec 06, 2007 2.730 2.730 2.580 2.580 14,800 -0.12(-4.45%)
Dec 05, 2007 2.550 2.700 2.550 2.700 11,100 +0.12(+4.66%)
Dec 04, 2007 2.560 2.580 2.440 2.580 15,844 -0.01(-0.39%)
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