Cimatron Ltd (NQ: CIMT)
5.990 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.860 3.980 3.760 3.900 70,055 +0.35(+9.86%)
Feb 28, 2012 3.500 3.581 3.450 3.550 10,000 +0.03(+0.85%)
Feb 27, 2012 3.500 3.520 3.320 3.520 19,092 -0.08(-2.22%)
Feb 24, 2012 3.500 3.690 3.490 3.600 29,199 +0.08(+2.26%)
Feb 23, 2012 3.500 3.521 3.450 3.521 9,386 +0.02(+0.59%)
Feb 22, 2012 3.530 3.540 3.500 3.500 6,371 +0.05(+1.45%)
Feb 21, 2012 3.380 3.450 3.370 3.450 3,184 -0.03(-0.86%)
Feb 17, 2012 3.590 3.590 3.350 3.480 10,210 +0.06(+1.75%)
Feb 16, 2012 3.320 3.430 3.270 3.420 2,126 +0.06(+1.79%)
Feb 15, 2012 3.270 3.414 3.270 3.360 12,856 -0.12(-3.45%)
Feb 14, 2012 3.590 3.590 3.440 3.480 8,795 -0.11(-3.06%)
Feb 13, 2012 3.580 3.600 3.529 3.590 2,160 +0.07(+1.99%)
Feb 10, 2012 3.520 3.560 3.500 3.520 3,400 -0.07(-1.92%)
Feb 09, 2012 3.550 3.590 3.464 3.589 11,000 +0.09(+2.54%)
Feb 08, 2012 3.410 3.570 3.410 3.500 4,064 +0.01(+0.17%)
Feb 07, 2012 3.450 3.500 3.450 3.494 19,000 +0.07(+2.16%)
Feb 06, 2012 3.420 3.450 3.370 3.420 14,000 -0.03(-0.87%)
Feb 03, 2012 3.380 3.450 3.350 3.450 27,850 +0.05(+1.41%)
Feb 02, 2012 3.320 3.420 3.261 3.402 3,180 +0.05(+1.55%)
Feb 01, 2012 3.420 3.420 3.270 3.350 2,400 -0.06(-1.76%)
Jan 31, 2012 3.350 3.420 3.210 3.410 10,480 -0.01(-0.29%)
Jan 30, 2012 3.280 3.420 3.250 3.420 1,800 +0.02(+0.59%)
Jan 27, 2012 3.250 3.400 3.130 3.400 5,300 +0.06(+1.80%)
Jan 26, 2012 3.350 3.350 3.270 3.340 2,838 +0.02(+0.60%)
Jan 25, 2012 3.250 3.340 3.240 3.320 29,050 +0.08(+2.56%)
Jan 24, 2012 3.230 3.240 3.220 3.237 4,400 +0.00(+0.09%)
Jan 23, 2012 3.260 3.260 3.150 3.234 10,460 -0.03(-1.04%)
Jan 20, 2012 3.190 3.290 3.170 3.268 17,400 +0.03(+0.84%)
Jan 19, 2012 3.170 3.290 3.170 3.241 14,700 +0.00(+0.03%)
Jan 18, 2012 3.180 3.340 3.160 3.240 92,360 -0.19(-5.54%)
Jan 17, 2012 3.500 3.650 3.180 3.430 20,174 -0.14(-3.98%)
Jan 13, 2012 3.610 3.610 3.520 3.572 3,140 +0.00(+0.08%)
Jan 12, 2012 3.560 3.632 3.560 3.569 2,500 +0.04(+1.10%)
Jan 11, 2012 3.450 3.580 3.430 3.530 14,858 +0.09(+2.62%)
Jan 10, 2012 3.480 3.610 3.320 3.440 9,735 -0.02(-0.58%)
Jan 09, 2012 3.500 3.580 3.310 3.460 19,883 -0.11(-3.08%)
Jan 06, 2012 3.570 3.600 3.520 3.570 10,300 +0.15(+4.45%)
Jan 05, 2012 3.410 3.600 3.260 3.418 19,821 -0.08(-2.34%)
Jan 04, 2012 3.250 3.510 3.250 3.500 9,925 +0.28(+8.70%)
Dec 30, 2011 3.150 3.230 3.150 3.220 9,538 +0.00(+0.00%)
Dec 29, 2011 3.090 3.220 3.090 3.220 3,800 +0.06(+1.90%)
Dec 28, 2011 3.240 3.240 3.010 3.160 5,086 +0.05(+1.61%)
Dec 27, 2011 3.110 3.310 3.100 3.110 22,349 +0.03(+1.01%)
Dec 23, 2011 3.250 3.290 3.030 3.079 32,737 -0.25(-7.63%)
Dec 21, 2011 3.330 3.370 3.270 3.333 14,214 -0.01(-0.21%)
Dec 20, 2011 3.230 3.390 3.230 3.340 2,911 +0.00(+0.03%)
Dec 19, 2011 3.180 3.339 3.180 3.339 2,792 +0.13(+4.02%)
Dec 16, 2011 3.280 3.320 3.150 3.210 11,146 -0.10(-2.99%)
Dec 15, 2011 3.350 3.350 3.130 3.309 10,243 -0.01(-0.33%)
Dec 14, 2011 3.320 3.320 3.320 3.320 600 +0.03(+0.85%)
Dec 13, 2011 3.270 3.340 3.220 3.292 1,588 -0.02(-0.54%)
Dec 12, 2011 3.250 3.380 3.200 3.310 5,186 +0.00(+0.00%)
Dec 09, 2011 3.170 3.380 3.170 3.310 13,155 -0.01(-0.30%)
Dec 08, 2011 3.440 3.440 3.250 3.320 18,550 +0.01(+0.30%)
Dec 07, 2011 3.400 3.400 3.250 3.310 1,600 -0.04(-1.31%)
Dec 06, 2011 3.350 3.460 3.240 3.354 4,890 -0.03(-0.77%)
Dec 05, 2011 3.260 3.460 3.250 3.380 22,271 +0.21(+6.62%)
Dec 02, 2011 3.220 3.300 3.150 3.170 7,845 -0.08(-2.46%)
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