Cimatron Ltd (NQ: CIMT)
5.510 USD  -0.120 (-2.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 6.260 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 6.610 6.490 6.570 48,287 +0.08(+1.23%)
Sep 02, 2014 6.420 6.530 6.420 6.490 62,596 +0.01(+0.15%)
Aug 29, 2014 6.480 6.480 6.480 0 -0.06(-0.92%)
Aug 28, 2014 6.560 6.680 6.543 6.540 34,256 -0.08(-1.21%)
Aug 27, 2014 6.660 6.700 6.510 6.620 53,195 -0.06(-0.90%)
Aug 26, 2014 6.690 6.690 6.500 6.680 37,014 +0.02(+0.30%)
Aug 25, 2014 6.840 6.840 6.610 6.660 51,141 -0.15(-2.20%)
Aug 22, 2014 6.710 6.840 6.560 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%)
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