Cimatron Ltd (NQ: CIMT)
6.630 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.300 3.790 3.260 3.790 139,430 +0.44(+13.26%)
Apr 27, 2007 3.500 3.520 3.250 3.346 84,015 -0.17(-4.93%)
Apr 26, 2007 3.520 3.700 3.500 3.520 48,220 -0.12(-3.30%)
Apr 25, 2007 3.650 3.660 3.500 3.640 27,718 +0.03(+0.83%)
Apr 24, 2007 3.590 3.760 3.500 3.610 51,317 +0.02(+0.56%)
Apr 23, 2007 3.760 3.906 3.520 3.590 57,355 -0.10(-2.71%)
Apr 20, 2007 3.680 3.760 3.620 3.690 59,146 +0.03(+0.82%)
Apr 19, 2007 3.810 3.980 3.660 3.660 57,410 -0.16(-4.19%)
Apr 18, 2007 3.610 4.100 3.550 3.820 132,946 +0.02(+0.53%)
Apr 17, 2007 4.200 4.200 3.560 3.800 208,340 -0.34(-8.21%)
Apr 16, 2007 4.600 4.729 4.080 4.140 174,923 -0.44(-9.61%)
Apr 13, 2007 4.520 4.580 4.430 4.580 38,085 +0.17(+3.83%)
Apr 12, 2007 4.300 4.580 4.285 4.411 67,495 +0.07(+1.64%)
Apr 11, 2007 4.300 4.480 4.200 4.340 57,432 +0.04(+0.93%)
Apr 10, 2007 4.600 4.600 4.210 4.300 118,107 -0.16(-3.59%)
Apr 09, 2007 4.010 4.590 3.960 4.460 239,844 +0.42(+10.31%)
Apr 05, 2007 4.150 4.180 3.850 4.043 98,394 -0.03(-0.63%)
Apr 04, 2007 4.060 4.200 3.780 4.069 262,596 -0.02(-0.52%)
Apr 03, 2007 3.310 4.110 3.220 4.090 688,631 +0.87(+27.02%)
Apr 02, 2007 3.210 3.300 3.060 3.220 44,020 +0.12(+3.87%)
Mar 30, 2007 3.100 3.219 3.000 3.100 31,866 +0.01(+0.32%)
Mar 29, 2007 3.250 3.330 3.060 3.090 63,808 -0.10(-3.13%)
Mar 28, 2007 3.260 3.400 3.050 3.190 183,585 -0.11(-3.33%)
Mar 27, 2007 2.570 3.540 2.560 3.300 715,494 +0.68(+25.95%)
Mar 26, 2007 2.680 2.690 2.600 2.620 31,608 -0.02(-0.76%)
Mar 23, 2007 2.630 2.670 2.600 2.640 32,411 -0.04(-1.49%)
Mar 22, 2007 2.790 2.850 2.660 2.680 58,413 -0.07(-2.55%)
Mar 21, 2007 2.720 2.850 2.610 2.750 78,123 +0.00(+0.00%)
Mar 20, 2007 2.500 2.940 2.500 2.750 151,277 +0.25(+10.00%)
Mar 19, 2007 2.520 2.520 2.380 2.500 103,083 -0.03(-1.19%)
Mar 16, 2007 2.900 2.900 2.430 2.530 207,579 -0.37(-12.76%)
Mar 15, 2007 2.800 2.950 2.800 2.900 85,780 +0.01(+0.35%)
Mar 14, 2007 2.950 3.050 2.800 2.890 128,736 -0.02(-0.69%)
Mar 13, 2007 3.040 3.050 2.720 2.910 381,422 -0.13(-4.28%)
Mar 12, 2007 2.200 3.440 1.880 3.040 1,417,003 +1.64(+117.14%)
Mar 09, 2007 1.400 1.420 1.400 1.400 1,400 +0.04(+2.94%)
Mar 08, 2007 1.370 1.370 1.360 1.360 1,400 -0.02(-1.14%)
Mar 07, 2007 1.390 1.390 1.370 1.376 2,450 -0.01(-1.03%)
Mar 06, 2007 1.380 1.390 1.380 1.390 4,800 +0.00(+0.00%)
Mar 05, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Mar 02, 2007 1.400 1.400 1.390 1.390 900 -0.01(-0.71%)
Mar 01, 2007 1.380 1.400 1.380 1.400 18,152 +0.00(+0.00%)
Feb 28, 2007 1.400 1.400 1.400 1.400 151 +0.00(+0.00%)
Feb 27, 2007 1.400 1.400 1.400 1.400 3,097 -0.03(-2.10%)
Feb 26, 2007 1.420 1.430 1.420 1.430 1,000 +0.00(+0.00%)
Feb 23, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Feb 22, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Feb 21, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Feb 20, 2007 1.410 1.430 1.390 1.430 1,000 +0.03(+2.14%)
Feb 16, 2007 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Feb 15, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 14, 2007 1.410 1.415 1.370 1.400 2,350 -0.01(-0.71%)
Feb 13, 2007 1.420 1.470 1.370 1.410 8,299 +0.05(+3.68%)
Feb 12, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Feb 09, 2007 1.360 1.360 1.360 1.360 100 -0.04(-2.86%)
Feb 08, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 07, 2007 1.380 1.400 1.380 1.400 2,741 -0.03(-2.10%)
Feb 06, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Feb 05, 2007 1.430 1.430 1.430 1.430 1,000 +0.03(+2.00%)
Feb 02, 2007 1.380 1.402 1.350 1.402 8,708 +0.02(+1.59%)
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