Cimatron Ltd (NQ: CIMT)
8.810 USD  +0.080 (+0.92%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.260 4.650 4.260 4.640 140,717 +0.53(+12.90%)
Feb 25, 2011 4.050 4.250 4.040 4.110 32,970 +0.14(+3.53%)
Feb 24, 2011 3.900 4.130 3.860 3.970 30,929 +0.06(+1.53%)
Feb 23, 2011 4.240 4.240 3.800 3.910 73,681 -0.28(-6.68%)
Feb 22, 2011 4.230 4.270 4.110 4.190 52,310 -0.17(-3.90%)
Feb 18, 2011 4.260 4.380 4.230 4.360 29,272 +0.06(+1.40%)
Feb 17, 2011 3.920 4.420 3.920 4.300 151,365 +0.35(+8.86%)
Feb 16, 2011 4.350 4.370 3.890 3.950 150,705 -0.40(-9.20%)
Feb 15, 2011 4.020 4.430 3.890 4.350 264,999 +0.29(+7.14%)
Feb 14, 2011 4.400 4.550 4.020 4.060 163,403 -0.42(-9.38%)
Feb 11, 2011 4.690 4.770 4.470 4.480 54,516 -0.20(-4.27%)
Feb 10, 2011 4.750 5.090 4.620 4.680 116,575 -0.17(-3.51%)
Feb 09, 2011 4.990 4.990 4.750 4.850 91,065 -0.11(-2.22%)
Feb 08, 2011 4.930 5.100 4.580 4.960 396,524 +0.66(+15.35%)
Feb 07, 2011 4.380 4.540 4.250 4.300 111,973 -0.04(-0.92%)
Feb 04, 2011 4.290 4.500 4.010 4.340 108,651 +0.19(+4.58%)
Feb 03, 2011 4.390 4.390 4.110 4.150 59,735 +0.04(+0.97%)
Feb 02, 2011 4.070 4.340 4.070 4.110 69,482 -0.02(-0.48%)
Feb 01, 2011 3.840 4.290 3.840 4.130 64,856 +0.31(+8.12%)
Jan 31, 2011 3.920 4.230 3.650 3.820 69,564 -0.09(-2.30%)
Jan 28, 2011 4.280 4.390 3.750 3.910 199,171 -0.28(-6.68%)
Jan 27, 2011 4.100 4.339 4.040 4.190 37,789 +0.09(+2.16%)
Jan 26, 2011 4.060 4.200 4.010 4.101 77,053 +0.02(+0.52%)
Jan 25, 2011 4.350 4.350 4.010 4.080 66,620 -0.11(-2.63%)
Jan 24, 2011 4.240 4.550 4.120 4.190 263,919 +0.04(+0.96%)
Jan 21, 2011 4.400 4.440 4.120 4.150 137,280 -0.01(-0.24%)
Jan 20, 2011 4.430 4.430 4.080 4.160 219,207 -0.20(-4.59%)
Jan 19, 2011 4.200 4.410 4.120 4.360 486,782 +0.73(+20.11%)
Jan 18, 2011 3.950 3.950 3.560 3.630 142,720 -0.12(-3.20%)
Jan 14, 2011 3.300 3.900 3.200 3.750 255,771 +0.48(+14.68%)
Jan 13, 2011 3.300 3.300 3.150 3.270 57,815 -0.03(-0.91%)
Jan 12, 2011 3.290 3.300 3.219 3.300 66,074 +0.15(+4.70%)
Jan 11, 2011 3.050 3.330 3.020 3.152 40,165 +0.03(+1.03%)
Jan 10, 2011 2.950 3.260 2.950 3.120 49,112 +0.17(+5.76%)
Jan 07, 2011 3.170 3.170 2.560 2.950 93,958 -0.17(-5.45%)
Jan 06, 2011 3.250 3.330 3.100 3.120 109,112 +0.02(+0.65%)
Jan 05, 2011 3.200 3.250 3.070 3.100 33,952 +0.00(+0.00%)
Jan 04, 2011 3.010 3.150 3.000 3.100 67,177 +0.12(+4.03%)
Jan 03, 2011 2.900 3.050 2.900 2.980 126,231 +0.12(+4.23%)
Dec 31, 2010 2.700 2.940 2.700 2.859 29,361 +0.13(+4.73%)
Dec 30, 2010 2.660 2.730 2.650 2.730 7,323 -0.00(-0.00%)
Dec 29, 2010 2.660 2.730 2.600 2.730 22,381 +0.13(+5.00%)
Dec 28, 2010 2.680 2.680 2.550 2.600 11,831 -0.04(-1.52%)
Dec 27, 2010 2.550 2.640 2.480 2.640 22,449 +0.07(+2.72%)
Dec 23, 2010 2.590 2.650 2.500 2.570 11,498 -0.03(-1.15%)
Dec 22, 2010 2.660 2.690 2.500 2.600 9,575 -0.07(-2.59%)
Dec 21, 2010 2.600 2.700 2.600 2.669 21,385 +0.07(+2.66%)
Dec 20, 2010 2.610 2.610 2.500 2.600 3,453 +0.03(+1.17%)
Dec 17, 2010 2.580 2.620 2.400 2.570 16,328 -0.03(-1.15%)
Dec 16, 2010 2.460 2.600 2.450 2.600 4,994 +0.14(+5.69%)
Dec 15, 2010 2.500 2.560 2.460 2.460 10,722 -0.07(-2.77%)
Dec 14, 2010 2.540 2.600 2.450 2.530 10,470 -0.03(-1.17%)
Dec 13, 2010 2.500 2.560 2.450 2.560 13,069 +0.02(+0.79%)
Dec 10, 2010 2.510 2.540 2.390 2.540 5,497 +0.05(+2.01%)
Dec 09, 2010 2.630 2.630 2.410 2.490 8,763 +0.10(+4.18%)
Dec 08, 2010 2.460 2.539 2.380 2.390 6,390 -0.11(-4.40%)
Dec 07, 2010 2.580 2.650 2.400 2.500 10,552 -0.01(-0.40%)
Dec 06, 2010 2.480 2.530 2.330 2.510 13,613 +0.04(+1.62%)
Dec 03, 2010 2.395 2.530 2.330 2.470 18,932 +0.12(+5.11%)
Dec 02, 2010 2.410 2.520 2.330 2.350 10,437 +0.02(+0.86%)
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