Cimatron Ltd (NQ: CIMT)
8.660 USD  -0.010 (-0.12%)
Streaming Delayed Price  /  Updated: 10:19 AM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.630 8.630 7.750 7.790 0 -0.59(-7.04%)
Apr 29, 2013 8.310 8.700 8.100 8.380 594,334 +0.28(+3.46%)
Apr 26, 2013 7.880 8.340 7.730 8.100 523,767 +0.37(+4.79%)
Apr 25, 2013 7.800 7.950 7.520 7.730 413,819 -0.07(-0.90%)
Apr 24, 2013 8.190 8.250 7.050 7.800 0 +1.10(+16.42%)
Apr 23, 2013 6.490 6.850 6.390 6.700 218,471 +0.35(+5.51%)
Apr 22, 2013 6.440 6.440 6.270 6.350 73,441 +0.04(+0.63%)
Apr 19, 2013 6.440 6.550 6.270 6.310 61,247 -0.08(-1.25%)
Apr 18, 2013 6.490 6.530 6.250 6.390 80,974 -0.14(-2.14%)
Apr 17, 2013 6.520 6.620 6.330 6.530 104,832 -0.14(-2.10%)
Apr 16, 2013 6.440 6.700 6.300 6.670 144,297 +0.33(+5.21%)
Apr 15, 2013 6.690 6.850 6.280 6.340 160,670 -0.44(-6.49%)
Apr 12, 2013 6.960 6.960 6.510 6.780 146,493 -0.11(-1.60%)
Apr 11, 2013 7.180 7.190 6.720 6.890 344,888 -0.16(-2.27%)
Apr 10, 2013 6.480 7.106 6.460 7.050 668,099 +0.57(+8.80%)
Apr 09, 2013 6.380 6.540 6.350 6.480 136,289 +0.17(+2.69%)
Apr 08, 2013 6.460 6.530 6.250 6.310 136,386 -0.10(-1.56%)
Apr 05, 2013 6.400 6.730 6.150 6.410 268,296 -0.14(-2.14%)
Apr 04, 2013 6.040 6.769 5.930 6.550 592,455 +0.57(+9.53%)
Apr 03, 2013 6.300 6.300 5.920 5.980 178,314 -0.14(-2.29%)
Apr 02, 2013 6.260 6.430 6.100 6.120 172,883 -0.12(-1.92%)
Apr 01, 2013 6.160 6.600 6.160 6.240 465,761 +0.04(+0.65%)
Mar 28, 2013 6.100 6.350 6.100 6.200 436,666 +0.07(+1.14%)
Mar 27, 2013 6.050 6.460 6.000 6.130 1,110,735 +0.38(+6.61%)
Mar 26, 2013 5.800 5.910 5.600 5.750 255,003 -0.09(-1.54%)
Mar 25, 2013 6.210 6.440 5.780 5.840 446,661 -0.17(-2.83%)
Mar 22, 2013 5.640 6.150 5.550 6.010 754,469 +0.60(+11.09%)
Mar 21, 2013 5.570 5.600 5.350 5.410 1,254,836 -0.98(-15.34%)
Mar 20, 2013 6.270 6.520 5.960 6.390 671,147 -0.03(-0.47%)
Mar 19, 2013 6.900 6.950 6.380 6.420 243,318 -0.49(-7.09%)
Mar 18, 2013 6.720 7.090 6.630 6.910 141,162 +0.12(+1.77%)
Mar 15, 2013 7.190 7.440 6.730 6.790 330,584 -0.35(-4.90%)
Mar 14, 2013 7.570 7.570 7.050 7.140 401,402 -0.36(-4.77%)
Mar 13, 2013 7.740 7.750 7.470 7.498 243,031 -0.32(-4.12%)
Mar 12, 2013 8.380 8.440 7.760 7.820 212,098 -0.54(-6.46%)
Mar 11, 2013 8.650 8.860 8.180 8.360 263,656 +0.15(+1.83%)
Mar 08, 2013 8.580 8.700 8.100 8.210 187,131 -0.39(-4.53%)
Mar 07, 2013 8.910 8.930 8.520 8.600 176,805 -0.18(-2.05%)
Mar 06, 2013 8.560 8.950 8.310 8.780 316,691 +0.50(+6.04%)
Mar 05, 2013 8.280 8.700 8.154 8.280 318,345 -0.05(-0.60%)
Mar 04, 2013 7.690 8.600 7.690 8.330 456,771 +0.49(+6.25%)
Mar 01, 2013 7.650 8.270 7.500 7.840 353,929 +0.08(+1.03%)
Feb 28, 2013 8.750 8.769 7.750 7.760 561,235 -0.38(-4.67%)
Feb 27, 2013 7.420 8.390 7.350 8.140 647,040 +0.76(+10.30%)
Feb 26, 2013 8.040 8.100 7.320 7.380 266,727 -0.66(-8.21%)
Feb 25, 2013 8.100 8.140 7.540 8.040 683,354 -0.16(-1.95%)
Feb 22, 2013 9.160 9.480 8.120 8.200 691,319 -0.90(-9.89%)
Feb 21, 2013 10.08 10.09 9.000 9.100 570,808 -1.08(-10.61%)
Feb 20, 2013 9.690 10.29 9.310 10.18 681,125 +0.99(+10.77%)
Feb 19, 2013 11.11 11.17 8.880 9.190 1,477,823 -1.98(-17.73%)
Feb 15, 2013 11.83 12.88 10.30 11.17 1,460,652 -0.48(-4.12%)
Feb 14, 2013 10.75 11.80 10.61 11.65 768,363 +1.05(+9.91%)
Feb 13, 2013 9.860 10.70 9.750 10.60 626,548 +0.97(+10.07%)
Feb 12, 2013 11.19 12.00 9.450 9.630 1,799,331 -1.29(-11.81%)
Feb 11, 2013 10.00 11.09 9.800 10.92 880,231 +1.29(+13.34%)
Feb 08, 2013 9.070 9.710 8.930 9.635 621,332 +0.81(+9.24%)
Feb 07, 2013 8.580 9.140 8.560 8.820 502,826 +0.43(+5.13%)
Feb 06, 2013 8.610 8.610 7.870 8.390 453,379 +1.14(+15.72%)
Feb 04, 2013 7.250 7.630 7.170 7.250 156,416 +0.01(+0.12%)
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