CIMT

Cimatron, Limited Historical Stock Prices

$6.62
*  
0.06
0.9%
Get CIMT Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.66  6.70  6.51  6.62 53,195
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
01/24/2014 9.7 9.7 8.5601 8.65 775,906
01/23/2014 10.14 10.155 9.62 9.74 333,600
01/22/2014 10.2 10.32 10.1 10.12 194,674
01/21/2014 10.28 10.36 10.01 10.22 251,327
01/17/2014 10.21 10.35 10.01 10.17 223,605
01/16/2014 10.24 10.36 10.1 10.21 254,949
01/15/2014 10 10.28 9.92 10.24 456,914
01/14/2014 10.15 10.2 9.79 10 380,469
01/13/2014 10.1 10.36 9.86 10.03 836,515
01/10/2014 9.99 10 9.5 9.66 317,926
01/09/2014 9.97 10.15 9.62 9.85 487,153
01/08/2014 9.8 9.8975 9.38 9.58 334,323
01/07/2014 10.21 10.25 9.58 9.67 613,237
01/06/2014 9.9 10.18 9.7 9.97 529,310
01/03/2014 9.38 9.48 9.05 9.35 234,968
01/02/2014 9.08 9.4 8.8401 9.21 305,765
12/31/2013 8.86 9.05 8.79 9.03 229,353
12/30/2013 8.66 8.85 8.41 8.85 183,654
12/27/2013 8.8 9 8.33 8.64 243,109
12/26/2013 9.65 9.65 8.65 8.79 274,446
12/24/2013 8.62 8.77 8.32 8.77 174,332
12/23/2013 8.64 8.85 8.44 8.62 376,546
12/20/2013 7.98 8.43 7.85 8.32 255,004
12/19/2013 7.81 8.25 7.81 7.99 218,667
12/18/2013 7.92 8.12 7.65 7.88 335,182
12/17/2013 7.4 7.97 7.2 7.9 315,789
12/16/2013 7.32 7.58 7.25 7.39 332,958
12/13/2013 6.6 7.33 6.6 7.13 744,006
12/12/2013 6.8 6.87 6.6 6.61 90,871
12/11/2013 7.05 7.0501 6.75 6.83 154,732
12/10/2013 6.78 7.05 6.71 7.03 141,792
12/09/2013 6.83 6.91 6.75 6.76 52,566
12/06/2013 6.82 7.019 6.73 6.79 120,198
12/05/2013 6.68 6.85 6.6 6.74 108,919
12/04/2013 6.76 6.8452 6.65 6.65 101,511
12/03/2013 6.88 7 6.77 6.81 83,159
12/02/2013 7.03 7.17 6.85 6.85 109,457
11/29/2013 7.17 7.21 6.99 7.05 63,812
11/27/2013 7.01 7.23 7.01 7.17 83,785
11/26/2013 7 7.09 6.88 7.04 80,201
11/25/2013 7.21 7.2999 6.92 7 166,390
11/22/2013 6.92 7.18 6.88 7.15 140,173
11/21/2013 6.68 6.915 6.66 6.87 96,386
11/20/2013 6.61 6.85 6.5 6.69 143,507
11/19/2013 6.66 6.8499 6.53 6.63 182,570
11/18/2013 7.05 7.0725 6.62 6.64 547,011
11/15/2013 7.43 7.65 6.9 6.97 637,998
11/14/2013 7.91 7.912 7.03 7.37 544,362
11/13/2013 7.6 7.88 7.25 7.85 488,795
11/12/2013 7.51 7.85 7.2201 7.5 1,345,847
11/11/2013 6.8 7.4 6.62 6.98 722,500
11/08/2013 6.49 6.84 6.4201 6.68 109,882
11/07/2013 6.74 7.1 6.41 6.42 274,079
11/06/2013 6.78 7.05 6.51 6.74 287,489
11/05/2013 6.44 6.85 6.36 6.71 242,831
11/04/2013 6.89 6.9 6.37 6.45 208,843
11/01/2013 6.69 6.98 6.36 6.87 179,071
10/31/2013 6.33 6.75 6.19 6.64 125,860
10/30/2013 6.25 6.58 6.19 6.31 139,937
10/29/2013 6.38 6.506 6.25 6.26 102,604
10/28/2013 6.71 6.89 6.34 6.37 234,918
10/25/2013 6.66 6.88 6.6026 6.7 113,284
10/24/2013 7.05 7.0693 6.6 6.6 224,439
10/23/2013 7.22 7.25 6.93 6.96 139,531
10/22/2013 7 7.29 6.9 7.25 235,307
10/21/2013 7.07 7.36 6.82 6.96 484,472
10/18/2013 6.35 7.2 6.34 7.04 637,642
10/17/2013 6.14 6.335 6.08 6.31 160,634
10/16/2013 6.24 6.33 6.06 6.11 137,103
10/15/2013 6.4 6.4 6.2 6.23 110,815
10/14/2013 6.28 6.48 6.17 6.37 150,565
10/11/2013 6.3 6.44 6.271 6.44 92,183
10/10/2013 6.4 6.52 6.2341 6.28 137,113
10/09/2013 6.35 6.49 6.1 6.34 150,369
10/08/2013 6.65 6.66 6.28 6.32 279,549
10/07/2013 6.06 6.69 6.06 6.54 598,503
10/04/2013 6.21 6.25 5.97 6.09 168,926
10/03/2013 6.24 6.381 5.91 6.17 556,407
10/02/2013 5.73 5.827 5.7 5.73 72,333
10/01/2013 5.75 5.8201 5.7 5.755 88,919
09/30/2013 5.85 5.88 5.72 5.7693 112,636
09/27/2013 5.88 5.95 5.85 5.94 48,621
09/26/2013 6 6.04 5.85 5.895 97,756
09/25/2013 5.99 6 5.86 5.95 141,813
09/24/2013 6.02 6.1299 5.9 6 142,364
09/23/2013 5.96 6.12 5.89 5.96 104,882
09/20/2013 6 6.16 5.9 5.95 254,180
09/19/2013 5.79 6.0765 5.7501 5.96 242,187
09/18/2013 5.85 5.91 5.71 5.76 121,318
09/17/2013 5.89 5.98 5.75 5.86 104,759
09/16/2013 5.87 6 5.84 5.89 136,952
09/13/2013 5.73 5.829 5.67 5.81 197,181
09/12/2013 5.92 5.95 5.65 5.73 257,894
09/11/2013 5.91 6.04 5.9022 5.94 108,876
09/10/2013 6.06 6.08 5.9 5.95 153,492
09/09/2013 5.98 6.22 5.9 5.96 253,633
09/06/2013 6.12 6.16 5.75 5.91 482,243
09/05/2013 6.11 6.144 6.05 6.07 154,594
09/04/2013 6.12 6.22 6.05 6.11 260,683
09/03/2013 6.16 6.39 6.02 6.09 334,747
08/30/2013 6.16 6.3 6.02 6.08 594,843
08/29/2013 6.2 6.25 5.97 6.11 1,336,289
08/28/2013 7.16 7.31 6.46 6.6 609,184
08/27/2013 7.38 7.59 6.9 7.09 1,332,095
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?