Cimatron Ltd (NQ: CIMT)
8.800 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 8.800 8.830 8.790 8.800 73,301 +0.00(+0.00%)
Jan 28, 2015 8.800 8.830 8.800 8.800 85,432 -0.01(-0.11%)
Jan 27, 2015 8.790 8.820 8.790 8.810 138,315 +0.01(+0.11%)
Jan 26, 2015 8.820 8.820 8.790 8.800 59,577 +0.00(+0.00%)
Jan 23, 2015 8.770 8.830 8.770 8.800 98,852 +0.00(+0.00%)
Jan 22, 2015 8.820 8.830 8.790 8.800 139,544 -0.03(-0.34%)
Jan 21, 2015 8.850 8.850 8.810 8.830 153,581 -0.02(-0.23%)
Jan 20, 2015 8.830 8.850 8.830 8.850 62,841 +0.01(+0.17%)
Jan 16, 2015 8.820 8.850 8.820 8.835 93,840 +0.04(+0.40%)
Jan 15, 2015 8.840 8.850 8.800 8.800 258,042 -0.04(-0.45%)
Jan 14, 2015 8.840 8.850 8.820 8.840 391,342 +0.00(+0.00%)
Jan 13, 2015 8.840 144,307 +0.00(+0.00%)
Jan 12, 2015 8.840 8.860 8.830 8.840 81,826 +0.00(+0.00%)
Jan 09, 2015 8.820 8.850 8.820 8.840 89,792 +0.00(+0.00%)
Jan 08, 2015 8.840 8.860 8.820 8.840 56,522 +0.02(+0.23%)
Jan 07, 2015 8.810 8.870 8.810 8.820 94,688 +0.00(+0.00%)
Jan 06, 2015 8.800 8.830 8.800 8.820 114,066 +0.01(+0.11%)
Jan 05, 2015 8.810 8.850 8.774 8.810 172,176 +0.00(+0.00%)
Jan 02, 2015 8.810 8.820 8.730 8.810 216,458 -0.05(-0.56%)
Dec 31, 2014 8.860 8.860 8.860 0 +0.05(+0.57%)
Dec 30, 2014 8.810 8.830 8.810 8.810 39,654 +0.00(+0.00%)
Dec 29, 2014 8.790 8.830 8.780 8.810 65,839 -0.01(-0.11%)
Dec 26, 2014 8.810 8.840 8.790 8.820 42,866 +0.01(+0.11%)
Dec 24, 2014 8.810 8.810 8.810 0 +0.00(+0.00%)
Dec 23, 2014 8.800 8.810 8.750 8.810 71,415 +0.01(+0.11%)
Dec 22, 2014 8.780 8.810 8.780 8.800 49,189 -0.01(-0.11%)
Dec 19, 2014 8.710 8.830 8.710 8.810 149,397 +0.08(+0.92%)
Dec 18, 2014 8.710 8.730 8.700 8.730 92,209 +0.02(+0.23%)
Dec 17, 2014 8.710 8.730 8.700 8.710 80,669 +0.01(+0.11%)
Dec 16, 2014 8.770 8.700 114,817 -0.03(-0.34%)
Dec 15, 2014 8.740 8.740 8.710 8.730 152,664 +0.00(+0.00%)
Dec 12, 2014 8.720 8.800 8.720 8.730 106,673 +0.00(+0.00%)
Dec 11, 2014 8.700 8.750 8.700 8.730 86,729 +0.03(+0.34%)
Dec 10, 2014 8.710 8.730 8.690 8.700 150,390 -0.01(-0.11%)
Dec 09, 2014 8.710 8.750 8.690 8.710 155,174 +0.01(+0.11%)
Dec 08, 2014 8.710 8.740 8.700 8.700 131,198 -0.03(-0.34%)
Dec 05, 2014 8.670 8.730 8.670 8.730 304,370 +0.06(+0.69%)
Dec 04, 2014 8.670 8.690 8.670 8.670 150,203 +0.00(+0.00%)
Dec 03, 2014 8.660 8.690 8.660 8.670 189,684 +0.01(+0.12%)
Dec 02, 2014 8.670 8.670 8.650 8.660 225,670 -0.01(-0.12%)
Dec 01, 2014 8.660 8.670 8.650 8.670 327,724 +0.00(+0.00%)
Nov 28, 2014 8.670 8.680 8.650 8.670 209,554 +0.00(+0.00%)
Nov 26, 2014 8.670 8.670 8.670 0 +0.00(+0.00%)
Nov 25, 2014 8.610 8.680 8.570 8.670 977,850 +0.02(+0.23%)
Nov 24, 2014 8.730 8.750 8.630 8.650 4,032,556 +2.57(+42.27%)
Nov 21, 2014 5.990 6.150 5.950 6.080 114,374 +0.13(+2.18%)
Nov 20, 2014 5.810 6.030 5.800 5.950 85,010 +0.08(+1.36%)
Nov 19, 2014 5.950 6.090 5.860 5.870 87,165 -0.01(-0.17%)
Nov 18, 2014 5.950 5.990 5.880 5.880 46,469 +0.00(+0.00%)
Nov 17, 2014 5.870 6.070 5.850 5.880 67,495 +0.05(+0.86%)
Nov 14, 2014 5.890 5.917 5.730 5.830 67,918 -0.06(-1.02%)
Nov 13, 2014 6.050 6.230 5.890 5.890 177,923 -0.13(-2.16%)
Nov 12, 2014 5.900 6.030 5.880 6.020 58,690 +0.13(+2.21%)
Nov 11, 2014 5.890 5.920 5.840 5.890 34,932 +0.03(+0.51%)
Nov 10, 2014 5.840 5.910 5.790 5.860 69,850 +0.07(+1.21%)
Nov 07, 2014 5.850 5.850 5.750 5.790 20,668 -0.06(-1.03%)
Nov 06, 2014 5.730 5.960 5.730 5.850 63,981 +0.09(+1.56%)
Nov 05, 2014 5.700 5.760 5.694 5.760 38,401 +0.09(+1.59%)
Nov 04, 2014 5.660 5.780 5.560 5.670 38,837 +0.00(+0.00%)
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