Cimatron Ltd (NQ: CIMT)
6.080 USD  +0.130 (+2.18%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 5.540 5.820 5.500 5.670 70,459 +0.13(+2.35%)
Oct 31, 2014 5.550 5.610 5.510 5.540 29,468 +0.07(+1.28%)
Oct 30, 2014 5.450 5.550 5.450 5.470 67,350 -0.04(-0.73%)
Oct 29, 2014 5.630 5.630 5.510 5.510 42,392 -0.14(-2.48%)
Oct 28, 2014 5.590 5.700 5.540 5.650 42,889 +0.02(+0.36%)
Oct 27, 2014 5.540 5.510 5.510 5.630 73,423 +0.12(+2.18%)
Oct 24, 2014 5.550 5.590 5.510 5.510 47,212 -0.12(-2.13%)
Oct 23, 2014 5.640 5.710 5.620 5.630 37,549 -0.02(-0.35%)
Oct 22, 2014 5.780 5.500 5.650 77,388 -0.05(-0.88%)
Oct 21, 2014 5.630 5.740 5.630 5.700 38,233 +0.07(+1.24%)
Oct 20, 2014 5.530 5.750 5.530 5.630 40,915 +0.11(+1.99%)
Oct 17, 2014 5.660 5.520 36,462 -0.03(-0.54%)
Oct 16, 2014 5.450 5.590 5.365 5.550 26,239 +0.04(+0.73%)
Oct 15, 2014 5.400 5.520 5.300 5.510 40,354 +0.11(+2.04%)
Oct 14, 2014 5.270 5.480 5.270 5.400 54,537 +0.10(+1.89%)
Oct 13, 2014 5.530 5.530 5.210 5.300 170,614 -0.21(-3.81%)
Oct 10, 2014 5.500 5.540 5.500 5.510 45,323 +0.00(+0.00%)
Oct 09, 2014 5.570 5.720 5.510 5.510 45,350 -0.12(-2.13%)
Oct 08, 2014 5.580 5.660 5.540 5.630 18,161 -0.03(-0.44%)
Oct 07, 2014 5.510 5.830 5.510 5.655 42,203 +0.15(+2.63%)
Oct 06, 2014 5.750 5.810 5.510 5.510 99,787 -0.30(-5.16%)
Oct 03, 2014 5.770 5.844 5.770 5.810 14,853 +0.04(+0.69%)
Oct 02, 2014 6.080 6.080 5.714 5.770 60,046 -0.26(-4.31%)
Oct 01, 2014 6.030 6.040 6.010 6.030 68,428 +0.00(+0.00%)
Sep 30, 2014 5.910 6.050 5.890 6.030 70,324 +0.16(+2.73%)
Sep 29, 2014 5.540 5.970 5.540 5.870 92,766 +0.32(+5.77%)
Sep 26, 2014 5.500 5.650 5.500 5.550 66,145 +0.05(+0.91%)
Sep 25, 2014 5.570 5.650 5.420 5.500 111,996 -0.07(-1.26%)
Sep 24, 2014 5.660 5.760 5.375 5.570 247,131 -0.12(-2.11%)
Sep 23, 2014 5.660 5.830 5.660 5.690 72,088 +0.01(+0.18%)
Sep 22, 2014 5.780 5.830 5.600 5.680 244,507 -0.20(-3.40%)
Sep 19, 2014 6.010 6.044 5.760 5.880 137,929 -0.14(-2.33%)
Sep 18, 2014 6.030 6.110 6.000 6.020 33,720 -0.01(-0.17%)
Sep 17, 2014 6.020 6.140 5.980 6.030 52,217 -0.02(-0.33%)
Sep 16, 2014 5.980 6.140 5.980 6.050 43,894 +0.03(+0.50%)
Sep 15, 2014 6.160 6.160 5.970 6.020 63,035 -0.15(-2.43%)
Sep 12, 2014 6.210 6.210 6.130 6.170 26,747 -0.02(-0.32%)
Sep 11, 2014 6.090 6.250 6.086 6.190 40,323 +0.11(+1.81%)
Sep 10, 2014 6.300 6.080 6.080 40,394 -0.08(-1.30%)
Sep 09, 2014 6.360 6.460 6.150 6.160 85,241 -0.23(-3.60%)
Sep 08, 2014 6.340 6.520 6.340 6.390 61,621 +0.09(+1.43%)
Sep 05, 2014 6.320 6.430 6.300 6.300 91,791 -0.08(-1.25%)
Sep 04, 2014 6.530 6.530 6.320 6.380 128,732 -0.19(-2.89%)
Sep 03, 2014 6.490 6.647 6.490 6.570 48,287 +0.08(+1.23%)
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