Cimatron Ltd (NQ: CIMT)
5.910 USD  -0.080 (-1.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 5.950 5.978 5.810 5.910 99,939 -0.08(-1.34%)
Jul 25, 2014 6.000 6.040 5.960 5.990 42,971 -0.04(-0.66%)
Jul 24, 2014 6.000 6.076 6.000 6.030 48,243 +0.04(+0.67%)
Jul 23, 2014 6.130 6.190 5.940 5.990 109,454 -0.14(-2.28%)
Jul 22, 2014 6.220 6.280 6.100 6.130 46,862 -0.05(-0.81%)
Jul 21, 2014 5.960 6.240 5.960 6.180 82,971 +0.19(+3.17%)
Jul 18, 2014 6.010 6.115 5.970 5.990 87,559 -0.02(-0.33%)
Jul 17, 2014 6.060 6.120 6.000 6.010 113,218 -0.08(-1.31%)
Jul 16, 2014 6.100 6.172 6.060 6.090 45,336 +0.01(+0.16%)
Jul 15, 2014 6.180 6.230 6.050 6.080 52,694 -0.13(-2.09%)
Jul 14, 2014 6.210 6.250 6.160 6.210 45,882 +0.02(+0.32%)
Jul 11, 2014 6.190 6.200 6.120 6.190 30,605 -0.04(-0.64%)
Jul 10, 2014 6.070 6.290 6.070 6.230 46,960 +0.09(+1.47%)
Jul 09, 2014 6.250 6.260 6.140 6.140 39,197 -0.04(-0.65%)
Jul 08, 2014 6.340 6.362 6.150 6.180 72,959 -0.20(-3.13%)
Jul 07, 2014 6.620 6.620 6.350 6.380 48,610 -0.26(-3.92%)
Jul 03, 2014 6.640 6.640 6.640 0 -0.04(-0.60%)
Jul 02, 2014 6.490 6.700 6.490 6.680 88,100 +0.24(+3.73%)
Jul 01, 2014 6.140 6.650 6.140 6.440 208,605 +0.26(+4.21%)
Jun 30, 2014 6.290 6.290 6.120 6.180 139,492 -0.11(-1.75%)
Jun 27, 2014 6.336 6.350 6.260 6.290 51,858 -0.08(-1.26%)
Jun 26, 2014 6.420 6.420 6.320 6.370 30,812 -0.05(-0.78%)
Jun 25, 2014 6.490 6.506 6.310 6.420 146,494 -0.09(-1.38%)
Jun 24, 2014 6.370 6.740 6.370 6.510 260,064 +0.10(+1.56%)
Jun 23, 2014 6.420 6.440 6.350 6.410 42,628 +0.03(+0.47%)
Jun 20, 2014 6.370 6.420 6.330 6.380 33,794 +0.04(+0.63%)
Jun 19, 2014 6.340 6.400 6.300 6.340 24,236 -0.02(-0.31%)
Jun 18, 2014 6.220 6.430 6.220 6.360 49,091 +0.06(+0.95%)
Jun 17, 2014 6.100 6.380 6.009 6.300 86,104 +0.21(+3.45%)
Jun 16, 2014 6.010 6.120 5.950 6.090 63,873 +0.10(+1.67%)
Jun 13, 2014 6.020 6.100 5.990 5.990 250,770 -0.09(-1.48%)
Jun 12, 2014 6.260 6.430 6.050 6.080 204,476 -0.19(-3.03%)
Jun 11, 2014 6.310 6.380 6.270 6.270 65,357 -0.10(-1.57%)
Jun 10, 2014 6.450 6.499 6.360 6.370 35,178 -0.12(-1.85%)
Jun 06, 2014 6.400 6.520 6.290 6.490 92,239 +0.07(+1.09%)
Jun 05, 2014 6.410 6.480 6.310 6.420 64,099 -0.01(-0.16%)
Jun 04, 2014 6.660 6.700 6.420 6.430 56,420 -0.23(-3.45%)
Jun 03, 2014 6.470 6.780 6.430 6.660 87,796 +0.11(+1.68%)
Jun 02, 2014 6.600 6.870 6.410 6.550 52,438 -0.06(-0.91%)
May 30, 2014 6.830 6.878 6.520 6.610 56,629 -0.26(-3.78%)
May 29, 2014 6.630 6.880 6.550 6.870 52,929 +0.22(+3.31%)
May 28, 2014 6.550 6.670 6.410 6.650 101,730 +0.17(+2.62%)
May 27, 2014 6.370 6.690 6.370 6.480 151,266 +0.11(+1.73%)
May 23, 2014 6.370 6.370 6.370 0 -0.03(-0.47%)
May 22, 2014 6.420 6.440 6.320 6.400 60,093 +0.02(+0.31%)
May 21, 2014 6.310 6.430 6.309 6.380 58,359 +0.04(+0.63%)
May 20, 2014 6.430 6.480 6.270 6.340 51,844 -0.14(-2.16%)
May 19, 2014 6.390 6.520 6.310 6.480 51,936 +0.04(+0.62%)
May 16, 2014 6.450 6.480 6.270 6.440 90,741 -0.03(-0.46%)
May 15, 2014 6.570 6.630 6.420 6.470 82,261 -0.16(-2.41%)
May 14, 2014 6.560 6.660 6.400 6.630 98,290 +0.04(+0.61%)
May 13, 2014 6.800 6.800 6.560 6.590 80,811 -0.17(-2.51%)
May 12, 2014 6.510 6.900 6.510 6.760 89,887 +0.27(+4.16%)
May 09, 2014 6.430 6.580 6.400 6.490 76,505 +0.01(+0.15%)
May 08, 2014 6.600 6.730 6.404 6.480 53,696 -0.10(-1.52%)
May 07, 2014 6.790 6.790 6.470 6.580 78,382 -0.21(-3.09%)
May 06, 2014 6.710 6.790 6.650 6.790 62,030 +0.02(+0.30%)
May 05, 2014 6.700 6.850 6.640 6.770 63,566 -0.01(-0.15%)
May 02, 2014 6.800 6.810 6.673 6.780 40,319 -0.03(-0.44%)
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