Cimatron Ltd (NQ: CIMT)
5.680 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.290 4.350 4.160 4.229 27,572 -0.06(-1.42%)
Apr 27, 2012 4.220 4.290 4.220 4.290 2,606 +0.06(+1.42%)
Apr 26, 2012 4.220 4.230 4.220 4.230 600 -0.02(-0.47%)
Apr 25, 2012 4.130 4.260 3.980 4.250 12,481 +0.05(+1.19%)
Apr 24, 2012 4.290 4.290 4.190 4.200 25,583 -0.01(-0.24%)
Apr 23, 2012 4.250 4.279 4.130 4.210 8,664 -0.01(-0.21%)
Apr 20, 2012 4.340 4.467 4.110 4.219 20,370 -0.17(-3.96%)
Apr 19, 2012 4.350 4.489 4.281 4.393 42,572 +0.09(+2.16%)
Apr 18, 2012 3.950 4.440 3.930 4.300 146,360 +0.44(+11.51%)
Apr 17, 2012 3.850 3.939 3.810 3.856 4,350 +0.01(+0.16%)
Apr 16, 2012 3.830 3.860 3.790 3.850 3,500 -0.10(-2.53%)
Apr 13, 2012 3.900 3.950 3.830 3.950 9,717 +0.00(+0.00%)
Apr 12, 2012 3.940 3.950 3.830 3.950 3,000 +0.12(+3.13%)
Apr 11, 2012 3.830 3.920 3.830 3.830 1,200 -0.03(-0.88%)
Apr 10, 2012 3.880 3.952 3.790 3.864 6,835 +0.07(+1.90%)
Apr 09, 2012 3.750 3.900 3.750 3.792 7,401 -0.11(-2.77%)
Apr 05, 2012 3.780 3.955 3.780 3.900 2,200 +0.04(+1.17%)
Apr 04, 2012 3.850 3.910 3.800 3.855 2,910 +0.02(+0.39%)
Apr 03, 2012 3.930 3.970 3.740 3.840 8,250 -0.15(-3.76%)
Apr 02, 2012 3.930 4.000 3.910 3.990 12,767 +0.01(+0.25%)
Mar 30, 2012 3.902 3.990 3.902 3.980 5,485 -0.01(-0.25%)
Mar 29, 2012 3.890 3.990 3.860 3.990 4,025 +0.02(+0.38%)
Mar 28, 2012 3.950 4.000 3.900 3.975 6,050 +0.03(+0.76%)
Mar 27, 2012 4.110 4.110 3.900 3.945 6,300 -0.04(-0.88%)
Mar 26, 2012 3.980 4.050 3.950 3.980 9,585 +0.02(+0.63%)
Mar 23, 2012 3.920 3.970 3.861 3.955 2,800 +0.08(+2.20%)
Mar 22, 2012 3.950 3.950 3.860 3.870 4,750 -0.08(-2.03%)
Mar 21, 2012 3.920 4.060 3.860 3.950 23,739 -0.04(-1.00%)
Mar 20, 2012 3.990 4.050 3.943 3.990 45,030 +0.05(+1.27%)
Mar 19, 2012 3.980 3.990 3.900 3.940 15,001 -0.04(-1.01%)
Mar 16, 2012 3.961 4.000 3.961 3.980 3,130 +0.03(+0.76%)
Mar 15, 2012 3.953 4.020 3.890 3.950 8,580 +0.09(+2.33%)
Mar 14, 2012 3.880 4.040 3.840 3.860 17,320 -0.09(-2.28%)
Mar 13, 2012 3.760 3.980 3.759 3.950 16,460 +0.19(+5.05%)
Mar 12, 2012 3.880 3.900 3.750 3.760 18,313 -0.12(-3.09%)
Mar 09, 2012 3.750 3.920 3.750 3.880 9,561 +0.04(+1.04%)
Mar 08, 2012 3.920 3.920 3.840 3.840 2,502 -0.10(-2.54%)
Mar 07, 2012 3.760 3.950 3.720 3.940 13,499 +0.15(+3.96%)
Mar 06, 2012 3.740 3.920 3.620 3.790 10,700 -0.04(-1.12%)
Mar 05, 2012 3.824 3.950 3.790 3.833 6,240 -0.13(-3.21%)
Mar 02, 2012 3.790 3.990 3.790 3.960 7,041 +0.01(+0.25%)
Mar 01, 2012 3.910 4.050 3.900 3.950 27,886 +0.05(+1.28%)
Feb 29, 2012 3.860 3.980 3.760 3.900 70,055 +0.35(+9.86%)
Feb 28, 2012 3.500 3.581 3.450 3.550 10,000 +0.03(+0.85%)
Feb 27, 2012 3.500 3.520 3.320 3.520 19,092 -0.08(-2.22%)
Feb 24, 2012 3.500 3.690 3.490 3.600 29,199 +0.08(+2.26%)
Feb 23, 2012 3.500 3.521 3.450 3.521 9,386 +0.02(+0.59%)
Feb 22, 2012 3.530 3.540 3.500 3.500 6,371 +0.05(+1.45%)
Feb 21, 2012 3.380 3.450 3.370 3.450 3,184 -0.03(-0.86%)
Feb 17, 2012 3.590 3.590 3.350 3.480 10,210 +0.06(+1.75%)
Feb 16, 2012 3.320 3.430 3.270 3.420 2,126 +0.06(+1.79%)
Feb 15, 2012 3.270 3.414 3.270 3.360 12,856 -0.12(-3.45%)
Feb 14, 2012 3.590 3.590 3.440 3.480 8,795 -0.11(-3.06%)
Feb 13, 2012 3.580 3.600 3.529 3.590 2,160 +0.07(+1.99%)
Feb 10, 2012 3.520 3.560 3.500 3.520 3,400 -0.07(-1.92%)
Feb 09, 2012 3.550 3.590 3.464 3.589 11,000 +0.09(+2.54%)
Feb 08, 2012 3.410 3.570 3.410 3.500 4,064 +0.01(+0.17%)
Feb 07, 2012 3.450 3.500 3.450 3.494 19,000 +0.07(+2.16%)
Feb 06, 2012 3.420 3.450 3.370 3.420 14,000 -0.03(-0.87%)
Feb 03, 2012 3.380 3.450 3.350 3.450 27,850 +0.05(+1.41%)
Feb 02, 2012 3.320 3.420 3.261 3.402 3,180 +0.05(+1.55%)
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