CIMT

Cimatron, Limited Historical Stock Prices

$8.73
*  
0.02
0.23%
Get CIMT Alerts
*Delayed - data as of Dec. 18, 2014 9:58 ET  -  Find a broker to begin trading CIMT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CIMT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:58  8.71  8.73  8.70  8.73 8,231
12/17/2014 8.71 8.73 8.7 8.71 80,669
12/16/2014 8.72 8.77 8.69 8.7 114,817
12/15/2014 8.74 8.74 8.71 8.73 152,664
12/12/2014 8.72 8.8 8.72 8.73 106,673
12/11/2014 8.7 8.75 8.7 8.73 86,729
12/10/2014 8.71 8.73 8.69 8.7 150,390
12/09/2014 8.71 8.75 8.69 8.71 155,174
12/08/2014 8.71 8.74 8.7 8.7 131,198
12/05/2014 8.67 8.73 8.67 8.73 304,370
12/04/2014 8.67 8.69 8.67 8.67 150,203
12/03/2014 8.66 8.69 8.66 8.67 189,684
12/02/2014 8.67 8.67 8.65 8.66 225,670
12/01/2014 8.66 8.67 8.65 8.67 327,724
11/28/2014 8.67 8.68 8.65 8.67 209,554
11/26/2014 8.64 8.68 8.64 8.67 320,987
11/25/2014 8.61 8.68 8.57 8.67 977,850
11/24/2014 8.73 8.75 8.63 8.65 4,032,528
11/21/2014 5.99 6.15 5.95 6.08 114,374
11/20/2014 5.81 6.03 5.7999 5.95 85,010
11/19/2014 5.95 6.09 5.86 5.87 87,165
11/18/2014 5.95 5.99 5.88 5.88 46,469
11/17/2014 5.87 6.07 5.85 5.88 67,495
11/14/2014 5.89 5.9167 5.73 5.83 67,918
11/13/2014 6.05 6.23 5.89 5.89 177,923
11/12/2014 5.9 6.03 5.88 6.02 58,690
11/11/2014 5.89 5.9201 5.84 5.89 34,932
11/10/2014 5.84 5.91 5.79 5.86 69,850
11/07/2014 5.85 5.85 5.75 5.79 20,668
11/06/2014 5.73 5.96 5.73 5.85 63,981
11/05/2014 5.7 5.76 5.6936 5.76 38,401
11/04/2014 5.66 5.78 5.5601 5.67 38,837
11/03/2014 5.54 5.82 5.5 5.67 70,459
10/31/2014 5.55 5.61 5.51 5.54 29,468
10/30/2014 5.45 5.55 5.45 5.47 67,350
10/29/2014 5.63 5.65 5.51 5.51 42,392
10/28/2014 5.59 5.7 5.54 5.65 42,889
10/27/2014 5.54 5.73 5.48 5.63 73,423
10/24/2014 5.55 5.59 5.51 5.51 47,212
10/23/2014 5.64 5.71 5.62 5.63 37,549
10/22/2014 5.68 5.78 5.5 5.65 77,388
10/21/2014 5.63 5.74 5.63 5.7 38,233
10/20/2014 5.53 5.75 5.53 5.63 40,915
10/17/2014 5.52 5.66 5.46 5.52 36,462
10/16/2014 5.45 5.59 5.365 5.55 26,239
10/15/2014 5.4 5.52 5.3 5.51 40,354
10/14/2014 5.27 5.48 5.27 5.4 54,537
10/13/2014 5.53 5.53 5.21 5.3 170,614
10/10/2014 5.5 5.54 5.5 5.51 45,323
10/09/2014 5.57 5.74 5.51 5.51 45,350
10/08/2014 5.58 5.66 5.54 5.63 18,161
10/07/2014 5.51 5.83 5.51 5.655 42,203
10/06/2014 5.75 5.81 5.51 5.51 99,787
10/03/2014 5.77 5.8437 5.77 5.81 14,853
10/02/2014 6.08 6.08 5.714 5.77 60,046
10/01/2014 6.03 6.04 6.01 6.03 68,428
09/30/2014 5.91 6.05 5.8901 6.03 70,324
09/29/2014 5.54 5.97 5.54 5.87 92,766
09/26/2014 5.5 5.65 5.5 5.55 66,145
09/25/2014 5.57 5.65 5.42 5.5 111,996
09/24/2014 5.66 5.76 5.375 5.57 247,131
09/23/2014 5.66 5.83 5.66 5.69 72,088
09/22/2014 5.78 5.83 5.6 5.68 244,507
09/19/2014 6.01 6.044 5.76 5.88 137,929
09/18/2014 6.03 6.11 6 6.02 33,720
09/17/2014 6.02 6.14 5.98 6.03 52,217
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?