CIMT

Cimatron, Limited Historical Stock Prices

$6.54
*  
0.08
1.21%
Get CIMT Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading CIMT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CIMT Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.56  6.68  6.54  6.54 34,256
08/28/2014 6.56 6.68 6.54 6.54 34,256
08/27/2014 6.66 6.7 6.51 6.62 53,195
08/26/2014 6.69 6.69 6.5 6.68 37,014
08/25/2014 6.84 6.846 6.6101 6.66 51,141
08/22/2014 6.71 6.84 6.51 6.81 65,261
08/21/2014 6.8 6.8686 6.7001 6.74 73,783
08/20/2014 6.87 6.87 6.74 6.83 48,141
08/19/2014 6.82 6.88 6.766 6.87 78,830
08/18/2014 6.73 6.947 6.7 6.76 114,738
08/15/2014 6.7 6.7 6.5401 6.65 60,030
08/14/2014 6.5 6.72 6.5 6.63 237,298
08/13/2014 6.25 6.64 6.25 6.46 267,825
08/12/2014 6.2 6.2101 6.1 6.11 77,986
08/11/2014 6.2 6.3199 6.08 6.24 108,054
08/08/2014 6.09 6.15 5.96 6.12 80,697
08/07/2014 5.94 6.14 5.84 6.05 177,207
08/06/2014 5.9 5.9599 5.8125 5.88 49,076
08/05/2014 5.87 5.932 5.79 5.88 36,045
08/04/2014 5.65 5.9799 5.65 5.93 114,534
08/01/2014 5.73 5.73 5.52 5.58 102,632
07/31/2014 5.8 5.8329 5.6301 5.68 100,535
07/30/2014 5.95 5.98 5.7663 5.81 60,439
07/29/2014 5.89 5.9101 5.8 5.89 65,118
07/28/2014 5.95 5.9775 5.81 5.91 99,939
07/25/2014 6 6.04 5.96 5.99 42,971
07/24/2014 6 6.0758 6 6.03 48,243
07/23/2014 6.13 6.19 5.94 5.99 109,454
07/22/2014 6.22 6.28 6.1 6.13 46,862
07/21/2014 5.96 6.24 5.96 6.18 82,971
07/18/2014 6.01 6.1152 5.97 5.99 87,559
07/17/2014 6.06 6.1203 6 6.01 113,218
07/16/2014 6.1 6.172 6.06 6.09 45,336
07/15/2014 6.18 6.23 6.05 6.08 52,694
07/14/2014 6.21 6.25 6.16 6.21 45,882
07/11/2014 6.19 6.2 6.12 6.19 30,605
07/10/2014 6.07 6.29 6.07 6.23 46,960
07/09/2014 6.25 6.2602 6.14 6.14 39,197
07/08/2014 6.34 6.3624 6.15 6.18 72,959
07/07/2014 6.62 6.62 6.35 6.38 48,610
07/03/2014 6.67 6.68 6.45 6.64 38,636
07/02/2014 6.49 6.7 6.49 6.68 88,100
07/01/2014 6.14 6.65 6.14 6.44 208,605
06/30/2014 6.29 6.29 6.12 6.18 139,492
06/27/2014 6.336 6.35 6.26 6.29 51,858
06/26/2014 6.42 6.42 6.32 6.37 30,812
06/25/2014 6.49 6.5063 6.31 6.42 146,494
06/24/2014 6.37 6.74 6.37 6.51 260,064
06/23/2014 6.42 6.44 6.35 6.41 42,628
06/20/2014 6.37 6.42 6.33 6.38 33,794
06/19/2014 6.34 6.4 6.3 6.34 24,236
06/18/2014 6.22 6.4301 6.22 6.36 49,091
06/17/2014 6.1 6.3799 6.009 6.3 86,104
06/16/2014 6.01 6.12 5.95 6.09 63,873
06/13/2014 6.02 6.1 5.99 5.99 250,770
06/12/2014 6.26 6.43 6.05 6.08 204,476
06/11/2014 6.31 6.38 6.27 6.27 65,357
06/10/2014 6.45 6.52 6.31 6.37 35,178
06/09/2014 6.52 6.55 6.36 6.51 69,550
06/06/2014 6.4 6.52 6.29 6.49 92,239
06/05/2014 6.41 6.48 6.31 6.42 64,099
06/04/2014 6.66 6.6996 6.42 6.43 56,420
06/03/2014 6.47 6.78 6.43 6.66 87,796
06/02/2014 6.6 6.87 6.41 6.55 52,438
05/30/2014 6.83 6.8782 6.52 6.61 56,629
05/29/2014 6.63 6.88 6.55 6.87 52,929
05/28/2014 6.55 6.67 6.41 6.65 101,730
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?