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 (%)
Mar 30, 2007 6.793 6.793 6.764 6.783 9,325 +0.00(+0.07%)
Mar 29, 2007 6.783 6.803 6.672 6.778 17,289 +0.07(+1.08%)
Mar 28, 2007 6.749 6.754 6.701 6.706 16,936 +0.00(+0.00%)
Mar 27, 2007 6.706 6.706 6.706 6.706 3,294 -0.01(-0.22%)
Mar 26, 2007 6.740 6.803 6.657 6.720 31,910 +0.01(+0.22%)
Mar 23, 2007 6.711 6.730 6.701 6.706 22,535 +0.09(+1.32%)
Mar 22, 2007 6.585 6.657 6.585 6.619 8,468 +0.03(+0.51%)
Mar 21, 2007 6.599 6.643 6.585 6.585 7,460 -0.01(-0.15%)
Mar 20, 2007 6.565 6.643 6.565 6.594 25,476 -0.01(-0.22%)
Mar 19, 2007 6.638 6.638 6.594 6.609 8,075 -0.03(-0.51%)
Mar 16, 2007 6.488 6.667 6.464 6.643 14,664 +0.11(+1.71%)
Mar 15, 2007 6.531 6.575 6.488 6.531 92,419 -0.00(-0.07%)
Mar 14, 2007 6.686 6.686 6.536 6.536 60,559 -0.07(-1.10%)
Mar 13, 2007 6.657 6.730 6.594 6.609 29,039 -0.05(-0.73%)
Mar 12, 2007 6.696 6.769 6.633 6.657 12,499 +0.02(+0.36%)
Mar 09, 2007 6.706 6.774 6.633 6.633 14,251 -0.01(-0.22%)
Mar 08, 2007 6.715 6.720 6.633 6.648 26,850 -0.01(-0.14%)
Mar 07, 2007 6.715 6.730 6.643 6.657 12,749 -0.05(-0.72%)
Mar 06, 2007 6.585 6.778 6.570 6.706 18,078 +0.09(+1.39%)
Mar 05, 2007 6.551 6.619 6.536 6.614 12,923 -0.07(-1.01%)
Mar 02, 2007 6.725 6.725 6.682 6.682 413 -0.05(-0.72%)
Mar 01, 2007 6.686 6.740 6.643 6.730 7,722 +0.04(+0.65%)
Feb 28, 2007 6.662 6.720 6.628 6.686 9,190 -0.03(-0.50%)
Feb 27, 2007 6.764 6.817 6.677 6.720 28,638 -0.09(-1.28%)
Feb 26, 2007 6.769 6.836 6.745 6.807 20,011 -0.00(-0.07%)
Feb 23, 2007 6.803 6.846 6.715 6.812 21,835 -0.01(-0.21%)
Feb 22, 2007 6.798 6.832 6.783 6.827 28,508 -0.05(-0.77%)
Feb 21, 2007 6.953 6.953 6.836 6.880 62,577 +0.06(+0.85%)
Feb 20, 2007 6.590 6.846 6.590 6.822 58,557 +0.28(+4.22%)
Feb 16, 2007 6.493 6.585 6.478 6.546 57,665 +0.07(+1.12%)
Feb 15, 2007 6.459 6.473 6.435 6.473 8,261 +0.06(+0.91%)
Feb 14, 2007 6.454 6.454 6.386 6.415 21,996 -0.09(-1.34%)
Feb 13, 2007 6.318 6.502 6.318 6.502 15,878 +0.16(+2.60%)
Feb 12, 2007 6.260 6.391 6.246 6.338 311,493 +0.05(+0.85%)
Feb 09, 2007 6.318 6.367 6.246 6.285 81,496 -0.04(-0.61%)
Feb 08, 2007 6.333 6.338 6.318 6.323 35,834 -0.02(-0.31%)
Feb 07, 2007 6.391 6.391 6.333 6.343 50,994 -0.05(-0.76%)
Feb 06, 2007 6.367 6.391 6.357 6.391 17,446 +0.03(+0.53%)
Feb 05, 2007 6.343 6.391 6.343 6.357 16,894 -0.03(-0.45%)
Feb 02, 2007 6.406 6.406 6.386 6.386 8,881 -0.00(-0.08%)
Feb 01, 2007 6.391 6.406 6.382 6.391 25,722 +0.00(+0.00%)
Jan 31, 2007 6.299 6.391 6.299 6.391 40,136 +0.06(+0.89%)
Jan 30, 2007 6.299 6.372 6.294 6.335 26,670 +0.04(+0.57%)
Jan 29, 2007 6.367 6.415 6.299 6.299 53,906 -0.09(-1.44%)
Jan 26, 2007 6.289 6.396 6.270 6.391 72,102 +0.13(+2.01%)
Jan 25, 2007 6.255 6.275 6.231 6.265 27,192 +0.00(+0.08%)
Jan 24, 2007 6.226 6.285 6.226 6.260 60,517 +0.00(+0.08%)
Jan 23, 2007 6.173 6.270 6.173 6.255 25,794 +0.04(+0.70%)
Jan 22, 2007 6.173 6.212 6.154 6.212 26,992 +0.05(+0.79%)
Jan 19, 2007 6.197 6.255 6.149 6.163 104,504 -0.15(-2.38%)
Jan 18, 2007 6.401 6.415 6.299 6.314 65,815 -0.06(-0.99%)
Jan 17, 2007 6.410 6.410 6.299 6.377 30,257 -0.02(-0.30%)
Jan 16, 2007 6.430 6.439 6.367 6.396 16,826 -0.01(-0.23%)
Jan 12, 2007 6.357 6.502 6.357 6.410 31,557 -0.00(-0.08%)
Jan 11, 2007 6.294 6.415 6.294 6.415 41,937 +0.08(+1.30%)
Jan 10, 2007 6.294 6.439 6.294 6.333 81,314 -0.06(-0.91%)
Jan 09, 2007 6.372 6.478 6.372 6.391 25,755 +0.00(+0.00%)
Jan 08, 2007 6.410 6.488 6.372 6.391 21,986 -0.08(-1.27%)
Jan 05, 2007 6.444 6.546 6.444 6.473 29,353 -0.04(-0.59%)
Jan 04, 2007 6.546 6.585 6.469 6.512 21,957 -0.05(-0.74%)
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.