Cimatron Ltd (NQ: CIMT)
5.890 USD  -0.020 (-0.34%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2009 0.9499 0.9499 0.9499 0.9499 0 -0.00(-0.01%)
Feb 25, 2009 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Feb 24, 2009 0.8400 0.9500 0.8200 0.9500 3,630 -0.01(-1.04%)
Feb 23, 2009 0.9600 1.000 0.9600 0.9600 2,300 -0.04(-4.00%)
Feb 20, 2009 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 19, 2009 0.9900 1.000 0.9900 1.000 3,581 +0.17(+20.48%)
Feb 18, 2009 0.8500 1.000 0.8200 0.8300 7,301 -0.10(-10.75%)
Feb 17, 2009 0.9312 1.040 0.9300 0.9300 4,899 +0.00(+0.00%)
Feb 13, 2009 0.8600 1.030 0.8600 0.9300 9,965 +0.07(+8.14%)
Feb 12, 2009 0.8700 0.9100 0.8600 0.8600 1,910 -0.05(-5.48%)
Feb 11, 2009 0.9250 0.9250 0.9099 0.9099 7,468 -0.00(-0.01%)
Feb 10, 2009 0.9700 0.9700 0.9100 0.9100 1,700 -0.11(-10.78%)
Feb 09, 2009 1.020 1.020 1.020 1.020 2,300 +0.04(+4.07%)
Feb 06, 2009 0.9900 1.060 0.9800 0.9800 4,400 +0.02(+2.08%)
Feb 04, 2009 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Feb 03, 2009 0.9900 0.9900 0.9600 0.9600 6,900 -0.07(-6.80%)
Feb 02, 2009 1.030 1.080 1.030 1.030 6,448 -0.06(-5.50%)
Jan 30, 2009 1.080 1.090 1.080 1.090 4,500 +0.01(+0.93%)
Jan 29, 2009 0.9600 1.080 0.9600 1.080 7,000 +0.12(+12.50%)
Jan 28, 2009 1.000 1.000 0.9600 0.9600 3,700 -0.12(-11.11%)
Jan 27, 2009 1.080 1.080 1.080 0 +0.00(+0.00%)
Jan 26, 2009 1.070 1.080 1.070 1.080 1,619 -0.01(-0.92%)
Jan 23, 2009 0.9800 1.090 0.9800 1.090 4,100 +0.07(+6.86%)
Jan 22, 2009 1.000 1.020 1.000 1.020 2,100 +0.04(+4.08%)
Jan 21, 2009 0.9900 0.9900 0.9800 0.9800 600 +0.02(+2.08%)
Jan 20, 2009 0.9600 0.9700 0.9600 0.9600 3,319 -0.22(-18.64%)
Jan 16, 2009 1.120 1.180 1.120 1.180 1,500 +0.06(+5.36%)
Jan 14, 2009 1.120 1.120 1.120 0 -0.06(-5.08%)
Jan 13, 2009 1.120 1.180 1.100 1.180 4,300 +0.00(+0.00%)
Jan 12, 2009 1.180 1.180 1.110 1.180 4,400 +0.01(+0.86%)
Jan 09, 2009 1.150 1.330 1.000 1.170 22,168 +0.01(+0.85%)
Jan 08, 2009 0.8500 1.160 0.8100 1.160 37,848 +0.14(+13.73%)
Jan 07, 2009 0.9400 1.020 0.9200 1.020 3,186 +0.10(+10.87%)
Jan 06, 2009 1.100 1.100 0.9200 0.9200 9,657 -0.15(-14.02%)
Jan 05, 2009 0.9288 1.240 0.8099 1.070 15,000 +0.26(+32.08%)
Jan 02, 2009 0.8101 0.8101 0.8101 0.8101 5,700 +0.09(+12.51%)
Dec 31, 2008 0.7200 0.7200 0.7200 0.7200 400 +0.01(+1.41%)
Dec 30, 2008 0.7900 0.8000 0.7100 0.7100 15,300 -0.09(-11.24%)
Dec 29, 2008 0.8900 0.9200 0.7999 0.7999 12,500 -0.11(-12.10%)
Dec 26, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 24, 2008 0.8900 0.9100 0.7200 0.9100 2,500 -0.04(-4.21%)
Dec 22, 2008 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 19, 2008 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 18, 2008 1.000 1.000 0.9500 0.9500 2,400 +0.06(+6.74%)
Dec 17, 2008 1.040 1.040 0.8900 0.8900 6,324 +0.14(+18.67%)
Dec 16, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 15, 2008 0.9000 0.9412 0.7500 0.7500 1,200 -0.10(-11.76%)
Dec 12, 2008 0.8500 0.8500 0.8400 0.8500 4,700 +0.10(+13.33%)
Dec 11, 2008 0.7500 0.7500 0.7500 0.7500 1,749 -0.09(-10.71%)
Dec 10, 2008 0.8399 0.8400 0.8399 0.8400 3,100 -0.05(-5.62%)
Dec 09, 2008 0.7700 0.8900 0.7700 0.8900 3,300 +0.14(+18.65%)
Dec 08, 2008 0.8400 0.8500 0.7501 0.7501 9,800 -0.09(-10.38%)
Dec 03, 2008 0.8370 0.8370 0.8370 0 -0.01(-1.53%)
Dec 02, 2008 0.7100 0.8500 0.7100 0.8500 5,515 +0.11(+14.86%)
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