Cimatron Ltd (NQ: CIMT)
5.510 USD  -0.120 (-2.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.490 2.490 2.340 2.340 400 +0.09(+4.00%)
Apr 29, 2004 2.460 2.460 2.250 2.250 400 -0.21(-8.54%)
Apr 28, 2004 2.460 2.500 2.460 2.460 2,900 -0.13(-5.02%)
Apr 27, 2004 2.600 2.650 2.550 2.590 4,100 +0.13(+5.28%)
Apr 26, 2004 2.550 2.550 2.430 2.460 3,100 -0.01(-0.40%)
Apr 23, 2004 2.470 2.470 2.470 2.470 800 +0.08(+3.35%)
Apr 22, 2004 2.361 2.500 2.361 2.390 1,200 -0.09(-3.63%)
Apr 21, 2004 2.478 2.480 2.478 2.480 400 +0.14(+5.98%)
Apr 20, 2004 2.340 2.450 2.340 2.340 4,300 +0.15(+6.85%)
Apr 19, 2004 2.210 2.210 2.050 2.190 6,000 -0.06(-2.67%)
Apr 16, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 15, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 14, 2004 2.280 2.280 2.250 2.250 2,500 -0.02(-0.92%)
Apr 13, 2004 2.350 2.350 2.271 2.271 300 -0.02(-0.83%)
Apr 12, 2004 2.250 2.290 2.250 2.290 5,500 -0.06(-2.55%)
Apr 08, 2004 2.560 2.560 2.350 2.350 900 -0.22(-8.56%)
Apr 07, 2004 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Apr 06, 2004 2.600 2.600 2.570 2.570 19,300 -0.03(-1.15%)
Apr 05, 2004 2.600 2.600 2.560 2.600 8,600 +0.22(+9.24%)
Apr 02, 2004 2.500 2.530 2.280 2.380 6,200 +0.06(+2.59%)
Apr 01, 2004 2.290 2.320 2.210 2.320 600 +0.03(+1.31%)
Mar 31, 2004 2.630 2.640 2.190 2.290 24,500 +0.03(+1.33%)
Mar 30, 2004 2.500 2.500 2.240 2.260 1,700 -0.27(-10.67%)
Mar 29, 2004 2.270 2.530 2.150 2.530 10,500 +0.43(+20.48%)
Mar 26, 2004 2.700 2.700 2.100 2.100 10,600 -0.15(-6.67%)
Mar 25, 2004 2.250 2.250 2.250 2.250 500 -0.20(-8.16%)
Mar 24, 2004 2.250 2.580 2.250 2.450 10,600 +0.00(+0.00%)
Mar 23, 2004 2.450 2.450 2.450 2.450 100 +0.00(+0.00%)
Mar 22, 2004 2.600 2.600 2.450 2.450 700 +0.07(+2.94%)
Mar 19, 2004 2.260 2.380 2.250 2.380 2,100 +0.13(+5.78%)
Mar 18, 2004 2.250 2.300 2.200 2.250 4,700 -0.06(-2.60%)
Mar 17, 2004 2.380 2.380 2.300 2.310 1,400 +0.00(+0.00%)
Mar 16, 2004 2.700 2.700 2.290 2.310 5,600 -0.33(-12.50%)
Mar 15, 2004 2.940 2.940 2.640 2.640 9,700 -0.06(-2.22%)
Mar 12, 2004 2.500 2.950 2.460 2.700 20,400 +0.65(+31.71%)
Mar 11, 2004 2.050 2.050 2.050 2.050 500 -0.25(-10.87%)
Mar 10, 2004 2.320 2.320 2.300 2.300 2,200 +0.04(+1.77%)
Mar 09, 2004 2.260 2.270 2.250 2.260 2,100 -0.05(-2.16%)
Mar 08, 2004 2.260 2.310 2.260 2.310 900 +0.06(+2.67%)
Mar 05, 2004 2.560 2.640 2.250 2.250 4,700 -0.30(-11.76%)
Mar 04, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 03, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 02, 2004 2.550 2.550 2.550 2.550 100 -0.05(-1.92%)
Mar 01, 2004 2.600 2.600 2.600 2.600 5,400 +0.00(+0.00%)
Feb 27, 2004 2.640 2.640 2.600 2.600 3,100 -0.05(-1.89%)
Feb 26, 2004 2.650 2.650 2.650 2.650 600 +0.01(+0.38%)
Feb 25, 2004 2.640 2.640 2.640 2.640 500 +0.01(+0.38%)
Feb 24, 2004 2.640 2.640 2.630 2.630 900 -0.01(-0.38%)
Feb 23, 2004 2.640 2.640 2.640 2.640 600 +0.00(+0.00%)
Feb 20, 2004 2.640 2.640 2.640 2.640 1,400 -0.02(-0.75%)
Feb 19, 2004 2.610 2.660 2.560 2.660 24,900 +0.08(+3.10%)
Feb 18, 2004 2.580 2.580 2.580 2.580 500 +0.00(+0.00%)
Feb 17, 2004 2.580 2.580 2.580 2.580 2,400 +0.03(+1.18%)
Feb 13, 2004 2.560 2.560 2.550 2.550 3,800 -0.01(-0.39%)
Feb 12, 2004 2.560 2.560 2.560 2.560 1,000 +0.00(+0.00%)
Feb 11, 2004 2.600 2.600 2.560 2.560 2,100 +0.01(+0.39%)
Feb 10, 2004 2.540 2.560 2.540 2.550 4,100 -0.02(-0.78%)
Feb 09, 2004 2.570 2.570 2.560 2.570 3,000 -0.06(-2.28%)
Feb 06, 2004 2.600 2.700 2.600 2.630 4,200 +0.00(+0.00%)
Feb 05, 2004 2.630 2.630 2.630 2.630 5,000 -0.02(-0.75%)
Feb 04, 2004 2.620 2.650 2.550 2.650 2,500 -0.04(-1.49%)
Feb 03, 2004 2.730 2.730 2.300 2.690 5,800 -0.05(-1.86%)
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