Cimatron Ltd (NQ: CIMT)
5.910 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 6.550 6.690 6.500 6.540 146,473 +0.00(+0.00%)
May 30, 2013 6.580 6.730 6.420 6.540 0 +0.01(+0.15%)
May 29, 2013 6.490 6.640 6.300 6.530 335,418 +0.23(+3.65%)
May 28, 2013 6.550 6.670 6.300 6.300 226,266 -0.09(-1.41%)
May 24, 2013 6.410 6.520 6.350 6.390 0 -0.01(-0.16%)
May 23, 2013 6.570 6.620 6.360 6.400 272,301 -0.25(-3.76%)
May 22, 2013 6.680 6.880 6.500 6.650 0 +0.08(+1.22%)
May 21, 2013 6.540 6.710 6.360 6.570 0 -0.63(-8.75%)
May 20, 2013 7.040 7.460 7.020 7.200 213,076 +0.18(+2.56%)
May 17, 2013 7.260 7.330 7.000 7.020 0 +0.06(+0.86%)
May 16, 2013 7.460 7.500 6.910 6.960 265,751 -0.37(-5.05%)
May 15, 2013 7.550 7.900 7.151 7.330 0 -0.21(-2.79%)
May 13, 2013 8.490 8.570 7.400 7.540 0 -0.78(-9.38%)
May 10, 2013 8.200 8.536 8.200 8.320 0 +0.14(+1.71%)
May 09, 2013 8.500 8.630 8.170 8.180 0 -0.32(-3.76%)
May 08, 2013 8.410 8.560 8.000 8.500 0 +0.06(+0.71%)
May 07, 2013 8.340 8.580 8.190 8.440 0 +0.18(+2.18%)
May 06, 2013 7.800 8.300 7.760 8.260 338,151 +0.62(+8.12%)
May 03, 2013 7.800 7.940 7.570 7.640 0 -0.09(-1.16%)
May 02, 2013 7.460 7.845 7.460 7.730 0 +0.27(+3.62%)
May 01, 2013 7.790 7.800 7.050 7.460 0 -0.33(-4.24%)
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%)
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