Cimatron Ltd (NQ: CIMT)
6.480 USD  -0.060 (-0.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.220 3.260 3.190 3.230 14,365 +0.04(+1.25%)
Apr 28, 2011 3.050 3.280 3.050 3.190 69,603 +0.02(+0.63%)
Apr 27, 2011 3.160 3.230 3.100 3.170 81,085 -0.11(-3.35%)
Apr 26, 2011 3.220 3.450 3.160 3.280 187,594 -0.42(-11.35%)
Apr 25, 2011 3.680 3.730 3.610 3.700 20,035 +0.01(+0.27%)
Apr 21, 2011 3.620 3.750 3.550 3.690 18,100 -0.06(-1.60%)
Apr 20, 2011 3.920 3.920 3.700 3.750 54,650 -0.10(-2.60%)
Apr 19, 2011 3.600 3.920 3.550 3.850 40,915 +0.21(+5.77%)
Apr 18, 2011 3.660 3.700 3.640 3.640 9,455 -0.08(-2.15%)
Apr 15, 2011 3.650 3.820 3.650 3.720 15,700 +0.02(+0.54%)
Apr 14, 2011 3.740 3.800 3.680 3.700 4,700 +0.13(+3.64%)
Apr 13, 2011 3.830 3.830 3.530 3.570 10,824 +0.01(+0.28%)
Apr 12, 2011 3.740 3.740 3.449 3.560 85,448 -0.24(-6.32%)
Apr 11, 2011 3.940 3.940 3.664 3.800 26,620 -0.04(-1.04%)
Apr 08, 2011 3.900 3.900 3.730 3.840 9,377 +0.03(+0.79%)
Apr 07, 2011 3.780 3.850 3.740 3.810 13,953 +0.01(+0.26%)
Apr 06, 2011 3.710 3.840 3.700 3.800 22,601 +0.06(+1.60%)
Apr 05, 2011 3.500 3.800 3.500 3.740 47,020 +0.20(+5.65%)
Apr 04, 2011 3.510 3.700 3.500 3.540 55,078 -0.13(-3.54%)
Apr 01, 2011 3.770 3.770 3.590 3.670 23,385 -0.03(-0.75%)
Mar 31, 2011 3.850 3.910 3.650 3.698 37,170 -0.15(-3.95%)
Mar 30, 2011 3.850 3.890 3.670 3.850 93,643 +0.09(+2.39%)
Mar 29, 2011 3.480 3.770 3.430 3.760 165,025 +0.32(+9.30%)
Mar 28, 2011 3.310 3.550 3.260 3.440 137,404 +0.12(+3.61%)
Mar 25, 2011 3.410 3.420 3.320 3.320 20,696 -0.05(-1.48%)
Mar 24, 2011 3.410 3.480 3.280 3.370 40,780 -0.07(-2.03%)
Mar 23, 2011 3.340 3.480 3.340 3.440 9,119 +0.04(+1.18%)
Mar 22, 2011 3.470 3.520 3.330 3.400 26,479 -0.02(-0.58%)
Mar 21, 2011 3.380 3.490 3.200 3.420 98,607 +0.05(+1.48%)
Mar 18, 2011 3.690 3.690 3.300 3.370 43,495 -0.01(-0.30%)
Mar 17, 2011 3.310 3.450 3.280 3.380 42,559 +0.12(+3.68%)
Mar 16, 2011 3.450 3.520 3.130 3.260 87,822 -0.19(-5.51%)
Mar 15, 2011 3.450 3.540 3.330 3.450 108,883 -0.19(-5.22%)
Mar 14, 2011 3.480 3.710 3.470 3.640 44,856 -0.11(-2.93%)
Mar 11, 2011 3.700 3.960 3.520 3.750 191,513 -0.13(-3.35%)
Mar 10, 2011 4.050 4.050 3.750 3.880 59,570 -0.20(-4.90%)
Mar 09, 2011 4.100 4.130 4.030 4.080 21,848 -0.07(-1.69%)
Mar 08, 2011 4.100 4.200 3.950 4.150 43,831 +0.00(+0.00%)
Mar 07, 2011 4.490 4.490 4.080 4.150 65,610 -0.30(-6.74%)
Mar 04, 2011 4.460 4.590 4.430 4.450 14,327 +0.02(+0.45%)
Mar 03, 2011 4.380 4.600 4.300 4.430 72,488 +0.07(+1.61%)
Mar 02, 2011 4.510 4.510 4.290 4.360 68,680 -0.19(-4.18%)
Mar 01, 2011 4.640 4.640 4.450 4.550 80,832 -0.09(-1.94%)
Feb 28, 2011 4.260 4.650 4.260 4.640 140,717 +0.53(+12.90%)
Feb 25, 2011 4.050 4.250 4.040 4.110 32,970 +0.14(+3.53%)
Feb 24, 2011 3.900 4.130 3.860 3.970 30,929 +0.06(+1.53%)
Feb 23, 2011 4.240 4.240 3.800 3.910 73,681 -0.28(-6.68%)
Feb 22, 2011 4.230 4.270 4.110 4.190 52,310 -0.17(-3.90%)
Feb 18, 2011 4.260 4.380 4.230 4.360 29,272 +0.06(+1.40%)
Feb 17, 2011 3.920 4.420 3.920 4.300 151,365 +0.35(+8.86%)
Feb 16, 2011 4.350 4.370 3.890 3.950 150,705 -0.40(-9.20%)
Feb 15, 2011 4.020 4.430 3.890 4.350 264,999 +0.29(+7.14%)
Feb 14, 2011 4.400 4.550 4.020 4.060 163,403 -0.42(-9.38%)
Feb 11, 2011 4.690 4.770 4.470 4.480 54,516 -0.20(-4.27%)
Feb 10, 2011 4.750 5.090 4.620 4.680 116,575 -0.17(-3.51%)
Feb 09, 2011 4.990 4.990 4.750 4.850 91,065 -0.11(-2.22%)
Feb 08, 2011 4.930 5.100 4.580 4.960 396,524 +0.66(+15.35%)
Feb 07, 2011 4.380 4.540 4.250 4.300 111,973 -0.04(-0.92%)
Feb 04, 2011 4.290 4.500 4.010 4.340 108,651 +0.19(+4.58%)
Feb 03, 2011 4.390 4.390 4.110 4.150 59,735 +0.04(+0.97%)
Feb 02, 2011 4.070 4.340 4.070 4.110 69,482 -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