CIMT

Cimatron, Limited Historical Stock Prices

$8.81
*  
0.01
0.11%
Get CIMT Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading CIMT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.79  8.82  8.79  8.81 138,315
01/27/2015 8.79 8.82 8.79 8.81 138,315
01/26/2015 8.82 8.82 8.79 8.8 59,577
01/23/2015 8.77 8.83 8.77 8.8 98,852
01/22/2015 8.82 8.83 8.79 8.8 139,544
01/21/2015 8.85 8.85 8.81 8.83 153,581
01/20/2015 8.83 8.85 8.83 8.85 62,841
01/16/2015 8.82 8.85 8.82 8.835 93,840
01/15/2015 8.84 8.85 8.8 8.8 258,042
01/14/2015 8.84 8.85 8.82 8.84 391,342
01/13/2015 8.83 8.85 8.83 8.84 144,307
01/12/2015 8.84 8.86 8.83 8.84 81,826
01/09/2015 8.82 8.85 8.82 8.84 89,792
01/08/2015 8.84 8.86 8.82 8.84 56,522
01/07/2015 8.81 8.87 8.81 8.82 94,688
01/06/2015 8.8 8.83 8.8 8.82 114,066
01/05/2015 8.81 8.85 8.7736 8.81 172,176
01/02/2015 8.81 8.82 8.73 8.81 216,458
12/31/2014 8.81 8.87 8.81 8.86 95,032
12/30/2014 8.81 8.83 8.81 8.81 39,654
12/29/2014 8.79 8.83 8.7801 8.81 65,839
12/26/2014 8.81 8.84 8.79 8.82 42,866
12/24/2014 8.8 8.85 8.8 8.81 31,412
12/23/2014 8.8 8.81 8.75 8.81 71,415
12/22/2014 8.78 8.81 8.78 8.8 49,189
12/19/2014 8.71 8.83 8.71 8.81 149,397
12/18/2014 8.71 8.73 8.7 8.73 92,209
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
09/16/2014 5.98 6.14 5.98 6.05 43,894
09/15/2014 6.16 6.16 5.97 6.02 63,035
09/12/2014 6.21 6.21 6.1301 6.17 26,747
09/11/2014 6.09 6.25 6.0856 6.19 40,323
09/10/2014 6.26 6.3 6.08 6.08 40,394
09/09/2014 6.36 6.46 6.15 6.16 85,241
09/08/2014 6.34 6.52 6.34 6.39 61,621
09/05/2014 6.32 6.4301 6.3 6.3 91,791
09/04/2014 6.53 6.53 6.32 6.38 128,732
09/03/2014 6.49 6.647 6.45 6.57 48,287
09/02/2014 6.42 6.53 6.32 6.49 62,596
08/29/2014 6.54 6.6477 6.44 6.48 55,981
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
05/27/2014 6.37 6.69 6.37 6.48 151,266
05/23/2014 6.33 6.49 6.31 6.37 74,305
05/22/2014 6.42 6.44 6.32 6.35 79,179
05/21/2014 6.31 6.43 6.309 6.38 58,359
05/20/2014 6.43 6.4797 6.27 6.34 51,844
05/19/2014 6.39 6.52 6.31 6.48 51,936
05/16/2014 6.45 6.48 6.27 6.44 90,741
05/15/2014 6.57 6.6296 6.4201 6.47 82,261
05/14/2014 6.56 6.66 6.4 6.63 98,290
05/13/2014 6.8 6.8 6.56 6.59 80,811
05/12/2014 6.51 6.9 6.51 6.76 89,887
05/09/2014 6.43 6.58 6.4 6.49 76,505
05/08/2014 6.6 6.73 6.4045 6.48 53,696
05/07/2014 6.79 6.79 6.47 6.58 78,382
05/06/2014 6.71 6.79 6.65 6.79 62,030
05/05/2014 6.7 6.85 6.64 6.77 63,566
05/02/2014 6.8 6.81 6.6735 6.78 40,319
05/01/2014 6.59 6.89 6.58 6.81 65,686
04/30/2014 6.64 6.65 6.2819 6.6 202,652
04/29/2014 6.66 6.86 6.6 6.69 83,186
04/28/2014 6.81 6.95 6.5 6.58 60,267
04/25/2014 7.04 7.04 6.65 6.8 108,001
04/24/2014 7.1 7.1 6.9 7.05 54,158
04/23/2014 7.1 7.21 6.92 7.02 53,121
04/22/2014 7.2 7.2 7.038 7.1 80,756
04/21/2014 6.94 7.24 6.8009 7.17 109,151
04/17/2014 6.91 6.99 6.75 6.9 94,827
04/16/2014 6.74 6.96 6.61 6.96 71,035
04/15/2014 6.64 6.74 6.4 6.63 159,945
04/14/2014 6.71 6.8699 6.54 6.58 93,732
04/11/2014 6.72 6.87 6.5701 6.68 66,752
04/10/2014 7.05 7.05 6.6599 6.79 138,838
04/09/2014 6.72 7.04 6.72 7.04 117,322
04/08/2014 6.47 6.95 6.47 6.67 143,046
04/07/2014 6.85 6.99 6.4063 6.5 273,633
04/04/2014 7.16 7.21 6.85 6.93 157,336
04/03/2014 7.3 7.35 7.08 7.12 103,628
04/02/2014 7.3 7.39 7.2 7.21 82,692
04/01/2014 7.19 7.4 7.14 7.3 128,688
03/31/2014 7.04 7.28 6.97 7.22 213,593
03/28/2014 6.82 7.15 6.8101 6.95 189,368
03/27/2014 7.37 7.49 6.72 6.81 599,721
03/26/2014 7.37 7.67 7.3 7.39 224,119
03/25/2014 7.64 7.79 7.07 7.34 326,229
03/24/2014 7.89 7.94 7.57 7.63 155,547
03/21/2014 8.03 8.03 7.57 7.85 411,110
03/20/2014 8.14 8.14 7.96 8.04 89,580
03/19/2014 8.21 8.385 8.14 8.15 192,837
03/18/2014 7.92 8.2799 7.92 8.18 162,041
03/17/2014 8.1 8.25 7.95 7.95 131,618
03/14/2014 8.03 8.22 7.917 8.09 144,909
03/13/2014 8.1 8.57 8 8.05 405,020
03/12/2014 7.7 8.077 7.57 7.99 328,259
03/11/2014 8.21 8.33 7.66 7.8 548,056
03/10/2014 8.75 8.91 7.92 8.01 1,402,330
03/07/2014 10.04 10.06 9.45 9.51 337,931
03/06/2014 10.28 10.3699 9.921 9.96 217,890
03/05/2014 10.68 10.75 9.83 10.28 509,749
03/04/2014 10.43 10.7296 10.28 10.61 650,482
03/03/2014 9.74 10.28 9.51 10.11 535,269
02/28/2014 9.08 9.88 9.01 9.71 1,016,756
02/27/2014 8.9 9.38 8.75 9.01 484,107
02/26/2014 8.84 9.05 8.68 8.7 246,445
02/25/2014 8.66 8.99 8.61 8.77 183,294
02/24/2014 8.88 8.927 8.6 8.66 234,807
02/21/2014 8.86 8.88 8.79 8.8 102,753
02/20/2014 8.67 8.8578 8.67 8.84 76,276
02/19/2014 9 9 8.63 8.67 226,438
02/18/2014 9.14 9.14 8.71 9 208,719
02/14/2014 8.96 9.11 8.781 8.86 152,487
02/13/2014 8.76 9 8.66 8.9 133,803
02/12/2014 8.75 8.9377 8.66 8.79 116,377
02/11/2014 8.96 9 8.68 8.71 258,925
02/10/2014 8.97 8.98 8.81 8.98 131,966
02/07/2014 8.95 9 8.72 8.92 159,510
02/06/2014 8.31 8.99 8.31 8.89 347,247
02/05/2014 8.8 8.9 7.57 8.25 807,584
02/04/2014 9.03 9.0696 8.77 9.03 193,892
02/03/2014 9.74 9.74 8.8826 9.04 502,790
01/31/2014 8.82 9.8 8.82 9.63 757,867
01/30/2014 8.87 9.1865 8.85 9.01 198,680
01/29/2014 8.67 8.93 8.5 8.81 152,796
01/28/2014 8.37 8.9 8.3221 8.83 292,058
01/27/2014 8.7 8.75 7.89 8.39 588,969
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?