Cimatron Ltd (NQ: CIMT)
6.030 USD  -0.020 (-0.33%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.800 1.880 1.760 1.820 6,900 +0.04(+2.25%)
Apr 29, 2010 1.760 1.820 1.760 1.780 12,830 -0.01(-0.56%)
Apr 28, 2010 1.770 1.800 1.770 1.790 5,300 +0.02(+1.13%)
Apr 27, 2010 1.880 1.940 1.750 1.770 27,515 -0.10(-5.35%)
Apr 26, 2010 2.150 2.150 1.870 1.870 17,232 -0.13(-6.50%)
Apr 23, 2010 1.950 2.050 1.910 2.000 25,373 +0.02(+1.01%)
Apr 22, 2010 1.990 1.990 1.870 1.980 17,496 +0.06(+3.13%)
Apr 21, 2010 1.860 1.930 1.860 1.920 12,747 +0.04(+2.13%)
Apr 20, 2010 1.830 1.880 1.830 1.880 2,900 +0.01(+0.53%)
Apr 19, 2010 1.890 1.900 1.850 1.870 8,483 -0.02(-1.06%)
Apr 16, 2010 1.810 1.900 1.750 1.890 31,115 +0.08(+4.42%)
Apr 15, 2010 1.820 1.960 1.810 1.810 22,582 +0.00(+0.00%)
Apr 14, 2010 2.050 2.050 1.800 1.810 53,776 -0.12(-6.22%)
Apr 13, 2010 1.760 2.380 1.750 1.930 348,572 +0.18(+10.29%)
Apr 12, 2010 1.710 1.750 1.700 1.750 15,688 +0.01(+0.57%)
Apr 09, 2010 1.720 1.750 1.701 1.740 17,885 +0.02(+1.16%)
Apr 08, 2010 1.720 1.750 1.720 1.720 8,735 +0.02(+1.18%)
Apr 07, 2010 1.700 1.750 1.700 1.700 39,790 +0.02(+1.15%)
Apr 06, 2010 1.680 1.700 1.670 1.681 39,780 +0.02(+1.24%)
Apr 05, 2010 1.700 1.700 1.650 1.660 18,910 -0.08(-4.60%)
Apr 01, 2010 1.740 1.740 1.740 0 +0.04(+2.35%)
Mar 31, 2010 1.710 1.740 1.700 1.700 16,996 -0.05(-2.86%)
Mar 30, 2010 1.690 1.760 1.690 1.750 5,676 +0.02(+1.15%)
Mar 29, 2010 1.690 1.750 1.690 1.730 25,116 +0.04(+2.37%)
Mar 26, 2010 1.700 1.710 1.690 1.690 28,495 -0.02(-1.30%)
Mar 25, 2010 1.700 1.750 1.690 1.712 22,164 -0.04(-2.16%)
Mar 24, 2010 1.738 1.750 1.700 1.750 20,655 +0.01(+0.57%)
Mar 23, 2010 1.754 1.780 1.700 1.740 15,230 -0.02(-1.14%)
Mar 22, 2010 1.690 1.800 1.690 1.760 43,875 +0.05(+2.92%)
Mar 19, 2010 1.700 1.770 1.690 1.710 38,379 -0.05(-2.84%)
Mar 18, 2010 1.750 1.760 1.710 1.760 63,598 +0.02(+1.16%)
Mar 17, 2010 1.700 1.760 1.700 1.740 24,834 -0.01(-0.57%)
Mar 16, 2010 1.700 1.760 1.700 1.750 88,525 -0.01(-0.57%)
Mar 15, 2010 1.760 1.770 1.690 1.760 25,848 +0.05(+2.92%)
Mar 12, 2010 1.690 1.740 1.670 1.710 33,954 +0.02(+1.18%)
Mar 11, 2010 1.660 1.750 1.660 1.690 42,219 -0.02(-1.17%)
Mar 10, 2010 1.780 1.780 1.610 1.710 101,914 -0.07(-3.93%)
Mar 09, 2010 1.800 1.820 1.700 1.780 60,896 -0.04(-2.20%)
Mar 08, 2010 1.870 1.950 1.790 1.820 60,096 -0.06(-3.20%)
Mar 05, 2010 1.730 2.050 1.690 1.880 371,031 +0.18(+10.59%)
Mar 04, 2010 1.820 1.850 1.660 1.700 168,053 -0.12(-6.59%)
Mar 03, 2010 1.810 1.950 1.800 1.820 145,064 -0.03(-1.62%)
Mar 02, 2010 1.900 2.010 1.780 1.850 186,365 +0.01(+0.54%)
Mar 01, 2010 2.200 2.200 1.840 1.840 267,710 -0.16(-8.00%)
Feb 26, 2010 2.290 2.290 2.000 2.000 239,557 -0.17(-7.83%)
Feb 25, 2010 2.080 2.790 1.930 2.170 1,358,232 -0.08(-3.56%)
Feb 24, 2010 2.700 2.770 2.100 2.250 1,097,275 -0.46(-16.97%)
Feb 23, 2010 1.320 3.580 1.320 2.710 5,227,581 +1.51(+125.83%)
Feb 22, 2010 1.200 1.200 1.200 1.200 550 +0.00(+0.00%)
Feb 19, 2010 1.090 1.200 1.090 1.200 3,199 +0.09(+8.50%)
Feb 18, 2010 1.200 1.200 0.9810 1.106 16,799 -0.04(-3.83%)
Feb 12, 2010 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 05, 2010 1.150 1.150 1.150 0 -0.00(-0.01%)
Feb 04, 2010 1.140 1.150 1.140 1.150 4,100 -0.04(-3.35%)
Feb 03, 2010 1.140 1.190 1.130 1.190 2,900 +0.05(+4.39%)
Feb 02, 2010 1.100 1.140 1.100 1.140 1,519 -0.04(-3.39%)
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