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, 2011 8.136 8.234 8.061 8.090 61,301 -0.06(-0.78%)
Nov 29, 2011 8.389 8.395 8.153 8.153 40,594 -0.15(-1.80%)
Nov 28, 2011 8.631 8.786 8.211 8.303 54,297 -0.10(-1.17%)
Nov 25, 2011 8.343 8.424 8.343 8.401 16,377 +0.11(+1.32%)
Nov 23, 2011 8.401 8.402 8.245 8.291 13,714 -0.07(-0.89%)
Nov 22, 2011 8.338 8.392 8.205 8.366 21,021 +0.05(+0.55%)
Nov 21, 2011 8.291 8.412 8.263 8.320 24,055 -0.10(-1.16%)
Nov 18, 2011 8.447 8.470 8.349 8.418 24,823 -0.05(-0.54%)
Nov 17, 2011 8.648 8.666 8.453 8.464 49,142 -0.17(-2.00%)
Nov 16, 2011 8.637 8.781 8.637 8.637 21,775 -0.14(-1.57%)
Nov 15, 2011 8.735 8.787 8.683 8.775 7,714 -0.05(-0.52%)
Nov 14, 2011 8.677 8.850 8.677 8.821 20,276 +0.15(+1.73%)
Nov 11, 2011 8.746 8.815 8.666 8.671 22,711 -0.01(-0.07%)
Nov 10, 2011 8.861 8.867 8.648 8.677 21,868 -0.09(-0.99%)
Nov 09, 2011 8.781 8.902 8.752 8.764 31,160 -0.07(-0.85%)
Nov 08, 2011 8.936 9.057 8.838 8.838 40,153 -0.15(-1.70%)
Nov 07, 2011 8.935 9.138 8.822 8.991 34,241 +0.08(+0.89%)
Nov 04, 2011 8.682 8.952 8.675 8.912 25,657 +0.21(+2.46%)
Nov 03, 2011 8.607 8.737 8.607 8.698 31,071 +0.09(+1.05%)
Nov 02, 2011 8.376 8.670 8.365 8.607 77,607 +0.29(+3.46%)
Nov 01, 2011 8.568 8.591 8.320 8.320 52,388 -0.34(-3.91%)
Oct 31, 2011 8.404 8.743 8.404 8.658 70,885 +0.15(+1.80%)
Oct 28, 2011 8.421 8.596 8.404 8.505 28,208 +0.10(+1.24%)
Oct 27, 2011 8.421 8.421 8.371 8.401 16,454 +0.06(+0.70%)
Oct 26, 2011 8.320 8.489 8.280 8.342 39,474 +0.09(+1.09%)
Oct 25, 2011 8.252 8.309 8.179 8.252 35,182 +0.03(+0.41%)
Oct 24, 2011 8.263 8.269 8.162 8.218 22,786 -0.04(-0.48%)
Oct 21, 2011 8.309 8.337 8.179 8.258 24,618 +0.01(+0.14%)
Oct 20, 2011 8.348 8.348 8.201 8.246 22,676 +0.02(+0.27%)
Oct 19, 2011 8.151 8.303 8.122 8.224 26,742 +0.11(+1.39%)
Oct 18, 2011 8.072 8.173 7.981 8.111 56,746 -0.03(-0.35%)
Oct 17, 2011 8.139 8.190 8.010 8.140 61,377 -0.04(-0.48%)
Oct 14, 2011 8.207 8.218 8.060 8.179 30,560 -0.01(-0.07%)
Oct 13, 2011 8.089 8.241 8.089 8.184 21,249 +0.04(+0.48%)
Oct 12, 2011 8.089 8.145 7.987 8.145 40,364 +0.12(+1.48%)
Oct 11, 2011 7.897 8.105 7.807 8.026 61,889 +0.00(+0.00%)
Oct 10, 2011 8.263 8.345 7.908 8.026 70,310 -0.14(-1.66%)
Oct 07, 2011 8.179 8.269 8.162 8.162 30,199 -0.02(-0.28%)
Oct 06, 2011 7.970 8.263 7.970 8.184 55,609 +0.23(+2.91%)
Oct 05, 2011 7.434 8.055 7.389 7.953 65,773 +0.49(+6.58%)
Oct 04, 2011 7.587 7.587 6.915 7.462 301,394 -0.12(-1.64%)
Oct 03, 2011 8.241 8.376 7.107 7.587 426,586 -0.70(-8.44%)
Sep 30, 2011 8.354 8.433 8.224 8.286 56,852 -0.15(-1.74%)
Sep 29, 2011 8.421 8.495 8.325 8.433 39,122 -0.01(-0.07%)
Sep 28, 2011 8.630 8.647 8.421 8.438 40,439 -0.14(-1.64%)
Sep 27, 2011 8.579 8.720 8.517 8.579 24,731 +0.06(+0.73%)
Sep 26, 2011 8.466 8.539 8.450 8.517 19,856 +0.04(+0.47%)
Sep 23, 2011 8.478 8.677 8.478 8.478 55,437 -0.03(-0.33%)
Sep 22, 2011 8.613 8.732 8.483 8.506 32,966 -0.18(-2.08%)
Sep 21, 2011 8.630 8.686 8.585 8.686 41,068 +0.14(+1.59%)
Sep 20, 2011 8.799 8.799 8.529 8.551 48,686 -0.23(-2.57%)
Sep 19, 2011 8.822 8.861 8.591 8.777 57,111 -0.09(-1.02%)
Sep 16, 2011 8.562 8.974 8.562 8.867 75,272 +0.40(+4.73%)
Sep 15, 2011 8.788 8.788 8.466 8.466 72,285 -0.33(-3.72%)
Sep 14, 2011 8.613 8.799 8.410 8.794 100,309 +0.24(+2.77%)
Sep 13, 2011 8.918 8.963 8.461 8.557 129,900 -0.39(-4.35%)
Sep 12, 2011 9.160 9.211 8.799 8.946 107,487 -0.24(-2.58%)
Sep 09, 2011 9.256 9.335 9.166 9.183 62,912 -0.10(-1.03%)
Sep 08, 2011 9.414 9.448 9.279 9.279 64,949 -0.17(-1.79%)
Sep 07, 2011 9.470 9.470 9.403 9.448 34,987 +0.05(+0.54%)
Sep 06, 2011 9.307 9.442 9.307 9.397 38,668 +0.03(+0.36%)
Sep 02, 2011 9.442 9.493 9.307 9.363 28,105 -0.08(-0.90%)
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.