Cimatron Ltd (NQ: CIMT)
6.810 USD  +0.070 (+1.04%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 6.710 6.840 6.510 6.810 65,261 +0.07(+1.04%)
Aug 21, 2014 6.800 6.869 6.700 6.740 73,783 -0.09(-1.32%)
Aug 20, 2014 6.870 6.870 6.740 6.830 48,141 -0.04(-0.58%)
Aug 19, 2014 6.820 6.880 6.820 6.870 78,830 +0.11(+1.63%)
Aug 18, 2014 6.730 6.947 6.700 6.760 114,738 +0.11(+1.65%)
Aug 15, 2014 6.700 6.700 6.540 6.650 60,030 +0.02(+0.30%)
Aug 14, 2014 6.500 6.720 6.500 6.630 237,298 +0.17(+2.63%)
Aug 13, 2014 6.250 6.640 6.250 6.460 267,825 +0.35(+5.73%)
Aug 12, 2014 6.200 6.210 6.100 6.110 77,986 -0.13(-2.08%)
Aug 11, 2014 6.200 6.320 6.080 6.240 108,054 +0.12(+1.96%)
Aug 08, 2014 6.090 6.130 5.960 6.120 80,697 +0.07(+1.16%)
Aug 07, 2014 5.940 6.140 5.840 6.050 177,207 +0.17(+2.89%)
Aug 06, 2014 5.900 5.960 5.812 5.880 49,076 +0.00(+0.00%)
Aug 05, 2014 5.870 5.932 5.790 5.880 36,045 -0.05(-0.84%)
Aug 04, 2014 5.650 5.980 5.650 5.930 114,534 +0.35(+6.27%)
Aug 01, 2014 5.730 5.730 5.520 5.580 102,632 -0.10(-1.76%)
Jul 31, 2014 5.800 5.833 5.630 5.680 100,535 -0.13(-2.24%)
Jul 30, 2014 5.950 5.980 5.766 5.810 60,439 -0.08(-1.36%)
Jul 29, 2014 5.890 5.910 5.800 5.890 65,118 -0.02(-0.34%)
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 82,871 +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%)
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