Cimatron Ltd (NQ: CIMT)
5.890 USD  -0.130 (-2.16%)
Streaming Delayed Price  /  Updated: 3:58 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.930 6.170 5.930 6.020 114,791 +0.04(+0.67%)
Jun 27, 2013 6.120 6.460 5.840 5.980 0 -0.11(-1.81%)
Jun 26, 2013 5.810 6.300 5.690 6.090 0 +0.36(+6.28%)
Jun 25, 2013 5.530 5.900 5.500 5.730 0 +0.26(+4.75%)
Jun 24, 2013 5.440 5.600 5.360 5.470 0 -0.13(-2.32%)
Jun 21, 2013 5.650 5.765 5.360 5.600 188,880 +0.00(+0.00%)
Jun 20, 2013 5.840 5.950 5.530 5.600 0 -0.40(-6.67%)
Jun 19, 2013 6.090 6.110 5.820 6.000 0 -0.06(-0.99%)
Jun 18, 2013 6.080 6.150 5.960 6.060 0 -0.05(-0.82%)
Jun 17, 2013 6.200 6.200 6.050 6.110 0 -0.03(-0.49%)
Jun 14, 2013 6.250 6.390 6.130 6.140 0 -0.12(-1.92%)
Jun 13, 2013 6.100 6.300 5.970 6.260 189,467 +0.19(+3.13%)
Jun 12, 2013 6.030 6.210 5.880 6.070 209,616 +0.05(+0.83%)
Jun 11, 2013 5.500 6.140 5.410 6.020 587,517 +0.39(+6.93%)
Jun 10, 2013 5.380 5.690 5.250 5.630 345,862 +0.35(+6.63%)
Jun 07, 2013 5.610 5.736 5.250 5.280 0 -0.32(-5.71%)
Jun 06, 2013 5.640 5.699 5.450 5.600 0 -0.02(-0.36%)
Jun 05, 2013 6.320 6.349 5.450 5.620 0 -0.70(-11.08%)
Jun 04, 2013 6.470 6.490 6.300 6.320 0 -0.11(-1.71%)
Jun 03, 2013 6.540 6.670 6.360 6.430 164,000 -0.11(-1.68%)
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%)
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