Cimatron Ltd (NQ: CIMT)
5.550 USD  -0.080 (-1.42%)
Streaming Delayed Price  /  Updated: 12:56 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 1.410 1.500 1.390 1.410 15,000 +0.01(+0.71%)
Apr 27, 2006 1.370 1.490 1.370 1.400 5,650 -0.06(-4.11%)
Apr 26, 2006 1.500 1.500 1.340 1.460 20,127 +0.00(+0.00%)
Apr 25, 2006 1.600 1.600 1.460 1.460 22,932 -0.01(-0.68%)
Apr 24, 2006 1.500 1.520 1.450 1.470 23,059 -0.03(-2.00%)
Apr 21, 2006 1.530 1.530 1.500 1.500 5,400 -0.02(-1.32%)
Apr 20, 2006 1.530 1.530 1.520 1.520 3,050 -0.01(-0.65%)
Apr 19, 2006 1.530 1.530 1.500 1.530 16,534 +0.00(+0.00%)
Apr 18, 2006 1.520 1.530 1.500 1.530 18,400 +0.03(+2.00%)
Apr 17, 2006 1.500 1.500 1.500 1.500 25,549 -0.02(-1.32%)
Apr 13, 2006 1.500 1.520 1.500 1.520 4,000 +0.02(+1.33%)
Apr 12, 2006 1.530 1.530 1.500 1.500 10,876 +0.00(+0.00%)
Apr 11, 2006 1.500 1.510 1.460 1.500 12,575 +0.00(+0.00%)
Apr 10, 2006 1.520 1.530 1.410 1.500 2,507 -0.03(-1.96%)
Apr 07, 2006 1.490 1.530 1.490 1.530 6,900 +0.00(+0.00%)
Apr 06, 2006 1.510 1.530 1.450 1.530 43,400 +0.03(+2.00%)
Apr 05, 2006 1.490 1.510 1.490 1.500 38,275 +0.03(+2.04%)
Apr 04, 2006 1.470 1.490 1.390 1.470 39,600 +0.04(+2.80%)
Apr 03, 2006 1.500 1.500 1.430 1.430 75,407 -0.06(-4.03%)
Mar 31, 2006 1.330 1.520 1.320 1.490 66,305 +0.09(+6.43%)
Mar 30, 2006 1.360 1.430 1.340 1.400 44,600 +0.07(+5.26%)
Mar 29, 2006 1.310 1.400 1.310 1.330 22,000 +0.03(+2.32%)
Mar 28, 2006 1.310 1.400 1.300 1.300 22,100 -0.04(-2.99%)
Mar 27, 2006 1.340 1.420 1.300 1.340 62,240 -0.01(-0.74%)
Mar 24, 2006 1.300 1.450 1.300 1.350 49,450 +0.03(+2.27%)
Mar 23, 2006 1.290 1.440 1.260 1.320 74,500 -0.03(-2.22%)
Mar 22, 2006 1.450 1.450 1.330 1.350 106,900 -0.10(-6.90%)
Mar 21, 2006 1.330 1.530 1.300 1.450 133,520 +0.09(+6.62%)
Mar 20, 2006 1.350 1.410 1.290 1.360 112,683 -0.05(-3.55%)
Mar 17, 2006 1.400 1.410 1.120 1.410 65,377 +0.01(+0.62%)
Mar 16, 2006 1.350 1.410 1.290 1.401 76,742 +0.06(+4.57%)
Mar 15, 2006 1.270 1.390 1.260 1.340 108,948 +0.03(+2.29%)
Mar 14, 2006 1.300 1.310 1.250 1.310 28,675 +0.02(+1.55%)
Mar 13, 2006 1.260 1.310 1.200 1.290 25,500 +0.04(+3.20%)
Mar 10, 2006 1.231 1.250 1.231 1.250 600 -0.01(-0.79%)
Mar 09, 2006 1.220 1.260 1.180 1.260 15,500 +0.04(+3.28%)
Mar 08, 2006 1.080 1.220 1.080 1.220 27,350 +0.04(+3.39%)
Mar 07, 2006 1.200 1.200 1.063 1.180 16,400 +0.00(+0.00%)
Mar 06, 2006 1.100 1.220 1.070 1.180 27,800 +0.07(+6.31%)
Mar 03, 2006 1.120 1.180 1.100 1.110 11,721 -0.07(-5.93%)
Mar 02, 2006 1.120 1.180 1.110 1.180 20,471 +0.04(+3.51%)
Mar 01, 2006 1.100 1.190 1.000 1.140 26,952 +0.06(+5.56%)
Feb 28, 2006 1.000 1.160 1.050 1.080 23,600 +0.08(+8.00%)
Feb 27, 2006 1.140 1.150 0.9701 1.000 61,150 -0.07(-6.54%)
Feb 24, 2006 1.100 1.100 0.9500 1.070 82,275 -0.03(-2.73%)
Feb 23, 2006 1.400 1.400 1.100 1.100 39,770 -0.05(-4.35%)
Feb 22, 2006 1.210 1.210 1.050 1.150 11,300 -0.10(-8.00%)
Feb 21, 2006 1.300 1.320 1.240 1.250 39,920 -0.10(-7.14%)
Feb 17, 2006 1.350 1.380 1.346 1.346 15,600 +0.01(+0.46%)
Feb 16, 2006 1.370 1.390 1.320 1.340 14,300 +0.04(+3.08%)
Feb 15, 2006 1.350 1.350 1.260 1.300 36,850 -0.10(-7.14%)
Feb 14, 2006 1.330 1.430 1.300 1.400 57,580 +0.04(+2.94%)
Feb 13, 2006 1.360 1.360 1.360 1.360 9,396 +0.00(+0.00%)
Feb 10, 2006 1.260 1.370 1.250 1.360 13,600 +0.03(+2.26%)
Feb 09, 2006 1.260 1.390 1.250 1.330 23,300 -0.00(-0.19%)
Feb 08, 2006 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
Feb 07, 2006 1.370 1.370 1.320 1.333 1,800 -0.03(-2.02%)
Feb 06, 2006 1.330 1.430 1.320 1.360 33,700 +0.06(+4.62%)
Feb 03, 2006 1.290 1.370 1.280 1.300 22,900 +0.02(+1.56%)
Feb 02, 2006 1.330 1.370 1.240 1.280 23,850 -0.07(-5.19%)
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