Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collectors Universe (NQ: CLCT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.280 6.512 6.246 6.415 81,506 +0.13(+2.00%)
Nov 29, 2005 6.328 6.328 6.241 6.289 68,430 +0.00(+0.08%)
Nov 28, 2005 6.420 6.420 6.222 6.285 67,761 -0.04(-0.61%)
Nov 25, 2005 6.396 6.401 6.270 6.323 19,305 +0.02(+0.31%)
Nov 23, 2005 6.246 6.333 6.115 6.304 28,192 +0.06(+0.93%)
Nov 22, 2005 6.105 6.246 6.057 6.246 24,059 +0.02(+0.39%)
Nov 21, 2005 6.241 6.241 5.888 6.222 93,324 +0.20(+3.38%)
Nov 18, 2005 5.980 6.275 5.917 6.018 105,499 +0.16(+2.81%)
Nov 17, 2005 5.960 5.960 5.820 5.854 85,614 -0.05(-0.82%)
Nov 16, 2005 5.844 6.038 5.844 5.902 73,120 +0.12(+2.01%)
Nov 15, 2005 5.733 5.921 5.733 5.786 205,964 +0.05(+0.93%)
Nov 14, 2005 6.173 6.173 5.631 5.733 174,345 -0.32(-5.36%)
Nov 11, 2005 6.013 6.057 5.965 6.057 99,623 +0.13(+2.21%)
Nov 10, 2005 6.226 6.265 5.820 5.926 199,316 -0.45(-7.06%)
Nov 09, 2005 6.851 6.851 6.251 6.377 669,577 -0.62(-8.92%)
Nov 08, 2005 7.282 7.355 6.895 7.001 92,128 -0.07(-1.03%)
Nov 07, 2005 7.166 7.175 7.069 7.074 40,297 -0.10(-1.35%)
Nov 04, 2005 7.447 7.480 7.093 7.171 27,265 -0.03(-0.47%)
Nov 03, 2005 7.166 7.248 7.166 7.204 10,029 -0.03(-0.40%)
Nov 02, 2005 7.393 7.393 7.074 7.234 35,964 -0.07(-0.93%)
Nov 01, 2005 7.321 7.398 7.287 7.301 34,905 -0.08(-1.11%)
Oct 31, 2005 7.258 7.418 7.100 7.384 85,529 +0.30(+4.24%)
Oct 28, 2005 7.108 7.132 6.972 7.083 58,243 +0.07(+1.04%)
Oct 27, 2005 6.924 7.035 6.899 7.011 49,152 -0.05(-0.69%)
Oct 26, 2005 6.745 7.137 6.745 7.059 66,548 +0.24(+3.55%)
Oct 25, 2005 6.488 6.948 6.478 6.817 34,905 +0.26(+3.91%)
Oct 24, 2005 6.527 6.599 6.493 6.561 31,393 +0.00(+0.00%)
Oct 21, 2005 6.425 6.633 6.420 6.561 49,554 +0.18(+2.89%)
Oct 20, 2005 6.406 6.406 6.333 6.377 46,772 +0.04(+0.61%)
Oct 19, 2005 6.168 6.619 6.163 6.338 184,755 +0.17(+2.83%)
Oct 18, 2005 6.101 6.188 6.023 6.163 23,237 +0.01(+0.24%)
Oct 17, 2005 6.105 6.173 6.076 6.149 56,798 +0.01(+0.24%)
Oct 14, 2005 5.921 6.139 5.921 6.134 139,103 +0.21(+3.60%)
Oct 13, 2005 6.052 6.052 5.873 5.921 115,787 -0.15(-2.55%)
Oct 12, 2005 6.120 6.173 6.067 6.076 188,445 -0.09(-1.41%)
Oct 11, 2005 6.125 6.197 6.101 6.163 232,343 +0.04(+0.71%)
Oct 10, 2005 6.202 6.202 6.110 6.120 73,907 -0.03(-0.47%)
Oct 07, 2005 6.125 6.197 6.076 6.149 178,420 -0.01(-0.24%)
Oct 06, 2005 6.246 6.246 6.163 6.163 140,033 -0.03(-0.55%)
Oct 05, 2005 6.168 6.265 6.149 6.197 134,107 +0.00(+0.00%)
Oct 04, 2005 6.130 6.222 6.110 6.197 72,108 +0.04(+0.63%)
Oct 03, 2005 6.231 6.246 6.159 6.159 69,262 +0.01(+0.16%)
Sep 30, 2005 6.202 6.222 6.057 6.149 74,422 -0.02(-0.39%)
Sep 29, 2005 6.260 6.285 6.125 6.173 91,213 -0.00(-0.08%)
Sep 28, 2005 6.197 6.246 6.159 6.178 251,252 -0.04(-0.70%)
Sep 27, 2005 6.231 6.289 6.163 6.222 143,740 +0.03(+0.55%)
Sep 26, 2005 6.149 6.241 6.101 6.188 362,140 +0.04(+0.63%)
Sep 23, 2005 6.149 6.183 6.101 6.149 245,714 +0.02(+0.40%)
Sep 22, 2005 6.125 6.270 6.115 6.125 200,518 -0.07(-1.17%)
Sep 21, 2005 6.285 6.285 6.159 6.197 54,150 -0.03(-0.54%)
Sep 20, 2005 6.217 6.294 6.217 6.231 183,499 +0.03(+0.47%)
Sep 19, 2005 6.294 6.294 6.183 6.202 57,345 -0.09(-1.39%)
Sep 16, 2005 6.260 6.294 6.173 6.289 139,295 +0.04(+0.70%)
Sep 15, 2005 6.294 6.318 6.125 6.246 181,076 -0.05(-0.77%)
Sep 14, 2005 6.420 6.536 6.217 6.294 1,793,788 +0.00(+0.08%)
Sep 13, 2005 6.962 7.069 6.101 6.289 740,191 -0.73(-10.35%)
Sep 12, 2005 7.214 7.263 6.953 7.016 229,437 -0.20(-2.75%)
Sep 09, 2005 7.326 7.355 7.214 7.214 71,175 -0.11(-1.52%)
Sep 08, 2005 7.355 7.485 7.296 7.326 380,970 -0.07(-0.92%)
Sep 07, 2005 7.432 7.432 7.340 7.393 341,396 +0.03(+0.46%)
Sep 06, 2005 6.904 7.505 6.904 7.359 59,993 +0.34(+4.83%)
Sep 02, 2005 6.919 7.069 6.919 7.020 70,882 +0.12(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.