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 (%)
Dec 31, 2007 5.689 5.975 5.689 5.955 115,296 +0.24(+4.24%)
Dec 28, 2007 5.689 6.052 5.689 5.713 85,145 +0.02(+0.43%)
Dec 27, 2007 5.645 6.028 5.544 5.689 70,582 +0.13(+2.26%)
Dec 26, 2007 5.229 5.563 5.229 5.563 49,216 +0.23(+4.36%)
Dec 24, 2007 5.481 5.486 5.176 5.331 89,478 -0.21(-3.76%)
Dec 21, 2007 5.520 5.539 5.476 5.539 55,907 +0.01(+0.18%)
Dec 20, 2007 5.471 5.553 5.471 5.529 43,742 +0.06(+1.06%)
Dec 19, 2007 5.360 5.568 5.355 5.471 120,988 +0.12(+2.17%)
Dec 18, 2007 5.737 5.810 5.331 5.355 101,044 -0.38(-6.59%)
Dec 17, 2007 6.042 6.101 5.587 5.733 69,440 -0.32(-5.28%)
Dec 14, 2007 6.483 6.536 5.888 6.052 179,849 -0.48(-7.34%)
Dec 13, 2007 6.609 6.648 6.454 6.531 13,445 -0.03(-0.52%)
Dec 12, 2007 6.246 6.570 6.246 6.565 34,504 +0.34(+5.44%)
Dec 11, 2007 6.493 6.507 5.892 6.226 125,653 -0.34(-5.16%)
Dec 10, 2007 6.783 6.783 6.444 6.565 52,120 -0.18(-2.66%)
Dec 07, 2007 6.778 6.812 6.715 6.745 42,991 +0.00(+0.00%)
Dec 06, 2007 6.778 6.967 6.725 6.745 30,794 -0.03(-0.43%)
Dec 05, 2007 6.759 6.778 6.740 6.774 55,362 +0.03(+0.43%)
Dec 04, 2007 6.754 6.778 6.740 6.745 22,399 -0.03(-0.50%)
Dec 03, 2007 6.778 6.827 6.759 6.778 14,850 +0.00(+0.00%)
Nov 30, 2007 6.914 6.919 6.754 6.778 32,050 -0.01(-0.14%)
Nov 29, 2007 7.001 7.001 6.783 6.788 16,832 -0.13(-1.89%)
Nov 28, 2007 6.953 6.972 6.919 6.919 9,862 -0.04(-0.63%)
Nov 27, 2007 7.020 7.020 6.943 6.962 19,383 -0.05(-0.69%)
Nov 26, 2007 7.059 7.059 7.011 7.011 7,069 -0.05(-0.69%)
Nov 23, 2007 7.069 7.132 6.982 7.059 7,631 -0.08(-1.15%)
Nov 21, 2007 7.030 7.142 6.904 7.142 15,186 +0.11(+1.51%)
Nov 20, 2007 6.976 7.161 6.928 7.035 29,925 -0.03(-0.48%)
Nov 19, 2007 6.943 7.069 6.783 7.069 28,405 -0.02(-0.27%)
Nov 16, 2007 7.171 7.171 7.020 7.088 28,318 +0.07(+0.97%)
Nov 15, 2007 7.132 7.248 7.011 7.020 17,735 +0.00(+0.00%)
Nov 14, 2007 7.219 7.326 7.016 7.020 31,881 -0.12(-1.63%)
Nov 13, 2007 6.846 7.456 6.846 7.137 46,372 +0.29(+4.17%)
Nov 12, 2007 6.832 7.127 6.769 6.851 43,298 -0.11(-1.60%)
Nov 09, 2007 6.803 7.020 6.778 6.962 36,842 -0.08(-1.17%)
Nov 08, 2007 7.001 7.083 7.001 7.045 9,872 -0.04(-0.61%)
Nov 07, 2007 6.909 7.112 6.909 7.088 67,118 +0.13(+1.88%)
Nov 06, 2007 6.905 7.079 6.812 6.958 82,419 +0.02(+0.35%)
Nov 05, 2007 6.807 6.987 6.803 6.933 27,911 -0.06(-0.90%)
Nov 02, 2007 6.977 6.996 6.764 6.996 135,906 +0.05(+0.70%)
Nov 01, 2007 6.972 7.025 6.924 6.948 17,557 -0.07(-1.03%)
Oct 31, 2007 7.030 7.035 6.948 7.020 51,337 -0.10(-1.36%)
Oct 30, 2007 7.083 7.117 6.977 7.117 57,390 +0.07(+0.96%)
Oct 29, 2007 7.098 7.185 7.020 7.050 60,718 +0.03(+0.41%)
Oct 26, 2007 6.996 7.098 6.958 7.020 46,708 +0.02(+0.35%)
Oct 25, 2007 7.074 7.093 6.991 6.996 21,583 +0.03(+0.42%)
Oct 24, 2007 6.982 7.190 6.938 6.967 51,066 +0.02(+0.35%)
Oct 23, 2007 6.982 7.040 6.899 6.943 40,857 +0.00(+0.00%)
Oct 22, 2007 6.938 6.962 6.827 6.943 20,860 -0.06(-0.90%)
Oct 19, 2007 7.074 7.088 6.962 7.006 22,467 -0.01(-0.21%)
Oct 18, 2007 7.127 7.263 7.020 7.020 39,141 -0.14(-1.89%)
Oct 17, 2007 7.166 7.214 7.074 7.156 9,500 +0.07(+1.03%)
Oct 16, 2007 7.156 7.166 7.040 7.083 18,689 -0.05(-0.68%)
Oct 15, 2007 7.083 7.204 7.083 7.132 51,335 +0.00(+0.07%)
Oct 12, 2007 7.079 7.156 7.069 7.127 26,695 -0.02(-0.34%)
Oct 11, 2007 7.229 7.258 7.137 7.151 39,987 +0.00(+0.07%)
Oct 10, 2007 7.175 7.175 7.122 7.146 21,789 -0.02(-0.34%)
Oct 09, 2007 7.204 7.204 7.127 7.171 27,688 -0.03(-0.40%)
Oct 08, 2007 7.224 7.238 7.180 7.200 22,330 +0.04(+0.61%)
Oct 05, 2007 7.248 7.248 7.142 7.156 35,142 -0.03(-0.40%)
Oct 04, 2007 7.117 7.258 7.117 7.185 69,159 +0.06(+0.88%)
Oct 03, 2007 7.127 7.258 7.064 7.122 30,456 +0.03(+0.41%)
Oct 02, 2007 7.142 7.142 7.069 7.093 31,455 +0.17(+2.45%)
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.