Cimatron Ltd (NQ: CIMT)
6.540 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.100 6.350 6.100 6.200 436,666 +0.07(+1.14%)
Mar 27, 2013 6.050 6.460 6.000 6.130 1,110,735 +0.38(+6.61%)
Mar 26, 2013 5.800 5.910 5.600 5.750 255,003 -0.09(-1.54%)
Mar 25, 2013 6.210 6.440 5.780 5.840 446,661 -0.17(-2.83%)
Mar 22, 2013 5.640 6.150 5.550 6.010 754,469 +0.60(+11.09%)
Mar 21, 2013 5.570 5.600 5.350 5.410 1,254,836 -0.98(-15.34%)
Mar 20, 2013 6.270 6.520 5.960 6.390 671,147 -0.03(-0.47%)
Mar 19, 2013 6.900 6.950 6.380 6.420 243,318 -0.49(-7.09%)
Mar 18, 2013 6.720 7.090 6.630 6.910 141,162 +0.12(+1.77%)
Mar 15, 2013 7.190 7.440 6.730 6.790 330,584 -0.35(-4.90%)
Mar 14, 2013 7.570 7.570 7.050 7.140 401,402 -0.36(-4.77%)
Mar 13, 2013 7.740 7.750 7.470 7.498 243,031 -0.32(-4.12%)
Mar 12, 2013 8.380 8.440 7.760 7.820 212,098 -0.54(-6.46%)
Mar 11, 2013 8.650 8.860 8.180 8.360 263,656 +0.15(+1.83%)
Mar 08, 2013 8.580 8.700 8.100 8.210 187,131 -0.39(-4.53%)
Mar 07, 2013 8.910 8.930 8.520 8.600 176,805 -0.18(-2.05%)
Mar 06, 2013 8.560 8.950 8.310 8.780 316,691 +0.50(+6.04%)
Mar 05, 2013 8.280 8.700 8.154 8.280 318,345 -0.05(-0.60%)
Mar 04, 2013 7.690 8.600 7.690 8.330 456,771 +0.49(+6.25%)
Mar 01, 2013 7.650 8.270 7.500 7.840 353,929 +0.08(+1.03%)
Feb 28, 2013 8.750 8.769 7.750 7.760 561,235 -0.38(-4.67%)
Feb 27, 2013 7.420 8.390 7.350 8.140 647,040 +0.76(+10.30%)
Feb 26, 2013 8.040 8.100 7.320 7.380 266,727 -0.66(-8.21%)
Feb 25, 2013 8.100 8.140 7.540 8.040 683,354 -0.16(-1.95%)
Feb 22, 2013 9.160 9.480 8.120 8.200 691,319 -0.90(-9.89%)
Feb 21, 2013 10.08 10.09 9.000 9.100 570,808 -1.08(-10.61%)
Feb 20, 2013 9.690 10.29 9.310 10.18 681,125 +0.99(+10.77%)
Feb 19, 2013 11.11 11.17 8.880 9.190 1,477,823 -1.98(-17.73%)
Feb 15, 2013 11.83 12.88 10.30 11.17 1,460,652 -0.48(-4.12%)
Feb 14, 2013 10.75 11.80 10.61 11.65 768,363 +1.05(+9.91%)
Feb 13, 2013 9.860 10.70 9.750 10.60 626,548 +0.97(+10.07%)
Feb 12, 2013 11.19 12.00 9.450 9.630 1,799,331 -1.29(-11.81%)
Feb 11, 2013 10.00 11.09 9.800 10.92 880,231 +1.29(+13.34%)
Feb 08, 2013 9.070 9.710 8.930 9.635 621,332 +0.81(+9.24%)
Feb 07, 2013 8.580 9.140 8.560 8.820 502,826 +0.43(+5.13%)
Feb 06, 2013 8.610 8.610 7.870 8.390 453,379 +1.14(+15.72%)
Feb 04, 2013 7.250 7.630 7.170 7.250 156,416 +0.01(+0.12%)
Feb 01, 2013 7.210 7.390 7.210 7.241 168,533 +0.05(+0.72%)
Jan 31, 2013 7.330 7.480 6.900 7.189 259,162 -0.19(-2.59%)
Jan 30, 2013 7.470 7.470 7.260 7.380 143,817 +0.06(+0.82%)
Jan 29, 2013 7.220 7.620 7.060 7.320 432,704 +0.00(+0.00%)
Jan 28, 2013 8.200 8.580 7.120 7.320 1,477,848 -0.46(-5.91%)
Jan 25, 2013 6.690 7.940 6.600 7.780 789,293 +1.25(+19.14%)
Jan 24, 2013 6.940 6.940 6.410 6.530 439,712 -0.52(-7.38%)
Jan 23, 2013 6.500 7.250 6.410 7.050 814,813 +0.58(+8.96%)
Jan 22, 2013 5.690 6.524 5.640 6.470 1,266,993 +0.92(+16.58%)
Jan 18, 2013 4.900 5.600 4.900 5.550 599,209 +0.77(+16.03%)
Jan 17, 2013 4.790 4.910 4.760 4.783 13,400 +0.04(+0.91%)
Jan 16, 2013 4.760 4.960 4.700 4.740 25,244 +0.03(+0.64%)
Jan 15, 2013 4.460 5.130 4.460 4.710 163,270 -0.60(-11.30%)
Jan 14, 2013 5.250 5.600 5.190 5.310 282,576 +0.23(+4.53%)
Jan 12, 2013 5.200 5.300 5.060 5.080 87,473 +0.00(+0.00%)
Jan 11, 2013 5.200 5.300 5.060 5.080 87,473 -0.12(-2.31%)
Jan 10, 2013 4.800 5.400 4.790 5.200 224,375 +0.40(+8.33%)
Jan 09, 2013 4.820 4.820 4.750 4.800 32,291 +0.00(+0.00%)
Jan 08, 2013 4.770 4.845 4.740 4.800 48,636 +0.05(+1.05%)
Jan 07, 2013 4.670 4.780 4.610 4.750 115,657 +0.11(+2.37%)
Jan 04, 2013 4.660 4.670 4.630 4.640 20,611 +0.07(+1.53%)
Jan 03, 2013 4.790 4.790 4.570 4.570 23,315 -0.02(-0.48%)
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