Cimatron Ltd (NQ: CIMT)
6.900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.900 6.900 6.900 0 -0.06(-0.86%)
Apr 16, 2014 6.740 6.960 6.610 6.960 71,035 +0.33(+4.98%)
Apr 15, 2014 6.640 6.740 6.400 6.630 159,945 +0.05(+0.76%)
Apr 14, 2014 6.710 6.870 6.540 6.580 93,732 -0.10(-1.50%)
Apr 11, 2014 6.720 6.870 6.570 6.680 66,752 -0.11(-1.62%)
Apr 10, 2014 7.050 7.050 6.660 6.790 138,838 -0.25(-3.55%)
Apr 09, 2014 6.720 7.040 6.720 7.040 117,322 +0.37(+5.55%)
Apr 08, 2014 6.470 6.950 6.470 6.670 143,046 +0.17(+2.62%)
Apr 07, 2014 6.850 6.990 6.406 6.500 273,633 -0.43(-6.20%)
Apr 04, 2014 7.160 7.210 6.850 6.930 157,336 -0.19(-2.67%)
Apr 03, 2014 7.300 7.350 7.080 7.120 103,628 -0.09(-1.25%)
Apr 02, 2014 7.300 7.390 7.200 7.210 82,692 -0.09(-1.23%)
Apr 01, 2014 7.190 7.400 7.140 7.300 128,688 +0.08(+1.11%)
Mar 31, 2014 7.040 7.280 7.000 7.220 213,593 +0.27(+3.88%)
Mar 28, 2014 6.820 7.150 6.810 6.950 189,368 +0.14(+2.06%)
Mar 27, 2014 7.370 7.490 6.720 6.810 599,721 -0.58(-7.85%)
Mar 26, 2014 7.370 7.670 7.300 7.390 224,119 +0.05(+0.68%)
Mar 25, 2014 7.640 7.790 7.070 7.340 326,229 -0.29(-3.80%)
Mar 24, 2014 7.890 7.940 7.570 7.630 155,547 -0.22(-2.80%)
Mar 21, 2014 8.030 8.030 7.570 7.850 411,110 -0.19(-2.36%)
Mar 20, 2014 8.140 8.140 7.960 8.040 89,580 -0.11(-1.35%)
Mar 19, 2014 8.210 8.385 8.140 8.150 192,837 -0.03(-0.37%)
Mar 18, 2014 7.920 8.280 7.920 8.180 162,041 +0.23(+2.89%)
Mar 17, 2014 8.100 8.250 7.950 7.950 131,618 -0.14(-1.73%)
Mar 14, 2014 8.030 8.220 7.917 8.090 144,909 +0.04(+0.50%)
Mar 13, 2014 8.100 8.570 8.000 8.050 404,720 +0.06(+0.75%)
Mar 12, 2014 7.700 8.077 7.570 7.990 326,259 +0.19(+2.44%)
Mar 11, 2014 8.210 8.330 7.660 7.800 548,056 -0.21(-2.62%)
Mar 10, 2014 8.750 8.910 7.920 8.010 1,402,330 -1.50(-15.77%)
Mar 07, 2014 10.04 10.06 9.450 9.510 337,931 -0.45(-4.52%)
Mar 06, 2014 10.28 10.37 9.921 9.960 217,890 -0.32(-3.11%)
Mar 05, 2014 10.68 10.75 9.830 10.28 509,749 -0.33(-3.11%)
Mar 04, 2014 10.43 10.73 10.28 10.61 650,482 +0.50(+4.95%)
Mar 03, 2014 9.740 10.28 9.510 10.11 535,269 +0.40(+4.12%)
Feb 28, 2014 9.080 9.880 9.010 9.710 1,018,556 +0.70(+7.77%)
Feb 27, 2014 8.900 9.380 8.750 9.010 484,107 +0.31(+3.56%)
Feb 26, 2014 8.840 9.050 8.680 8.700 246,445 -0.07(-0.80%)
Feb 25, 2014 8.660 8.990 8.610 8.770 183,294 +0.11(+1.27%)
Feb 24, 2014 8.900 8.927 8.600 8.660 234,807 -0.14(-1.59%)
Feb 21, 2014 8.860 8.880 8.790 8.800 102,953 -0.04(-0.45%)
Feb 20, 2014 8.670 8.858 8.670 8.840 76,276 +0.17(+1.96%)
Feb 19, 2014 9.000 9.000 8.630 8.670 226,438 -0.33(-3.67%)
Feb 18, 2014 9.140 9.140 8.710 9.000 208,719 +0.14(+1.58%)
Feb 14, 2014 8.860 8.860 8.860 0 -0.04(-0.45%)
Feb 13, 2014 8.760 9.000 8.660 8.900 133,803 +0.11(+1.25%)
Feb 12, 2014 8.750 8.938 8.660 8.790 116,377 +0.08(+0.92%)
Feb 11, 2014 8.960 9.000 8.680 8.710 258,913 -0.27(-3.01%)
Feb 10, 2014 8.970 8.980 8.810 8.980 131,966 +0.06(+0.67%)
Feb 07, 2014 8.950 9.000 8.720 8.920 159,810 +0.03(+0.34%)
Feb 06, 2014 8.310 8.990 8.310 8.890 347,247 +0.64(+7.76%)
Feb 05, 2014 8.800 8.900 7.570 8.250 807,584 -0.78(-8.64%)
Feb 04, 2014 9.030 9.070 8.770 9.030 193,892 -0.01(-0.11%)
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