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 31, 2008 5.093 5.113 4.866 5.031 12,629 -0.12(-2.26%)
Mar 28, 2008 5.340 5.340 5.147 5.147 7,782 -0.15(-2.74%)
Mar 27, 2008 5.132 5.360 5.132 5.292 39,663 +0.10(+1.86%)
Mar 26, 2008 5.156 5.258 5.142 5.195 28,240 -0.03(-0.56%)
Mar 25, 2008 4.701 5.224 4.696 5.224 47,008 +0.57(+12.28%)
Mar 24, 2008 4.629 4.750 4.537 4.653 56,447 +0.11(+2.45%)
Mar 21, 2008 4.367 4.542 4.367 4.542 38,209 +0.00(+0.00%)
Mar 20, 2008 4.367 4.542 4.367 4.542 38,209 +0.18(+4.22%)
Mar 19, 2008 4.304 4.464 4.304 4.358 52,822 +0.01(+0.33%)
Mar 18, 2008 4.358 4.430 4.309 4.343 84,623 -0.01(-0.33%)
Mar 17, 2008 4.445 4.503 4.304 4.358 226,517 -0.09(-1.96%)
Mar 14, 2008 4.585 4.716 4.445 4.445 184,823 -0.15(-3.37%)
Mar 13, 2008 4.445 4.600 4.445 4.600 21,480 +0.08(+1.82%)
Mar 12, 2008 4.459 4.517 4.459 4.517 5,607 +0.00(+0.11%)
Mar 11, 2008 4.537 4.571 4.425 4.512 70,088 -0.03(-0.64%)
Mar 10, 2008 4.406 4.590 4.406 4.542 111,146 +0.16(+3.65%)
Mar 07, 2008 4.474 4.474 4.367 4.382 68,054 -0.04(-0.98%)
Mar 06, 2008 4.362 4.498 4.358 4.425 53,390 +0.01(+0.22%)
Mar 05, 2008 4.343 4.454 4.343 4.416 24,557 +0.06(+1.45%)
Mar 04, 2008 4.430 4.517 4.309 4.353 188,726 -0.12(-2.71%)
Mar 03, 2008 4.503 4.522 4.459 4.474 31,619 -0.03(-0.75%)
Feb 29, 2008 4.483 4.595 4.304 4.508 102,302 -0.21(-4.51%)
Feb 28, 2008 4.682 4.721 4.522 4.721 95,937 -0.05(-1.02%)
Feb 27, 2008 4.755 4.784 4.634 4.769 74,318 +0.04(+0.92%)
Feb 26, 2008 4.701 4.929 4.653 4.726 80,651 -0.05(-1.01%)
Feb 25, 2008 4.488 4.774 4.358 4.774 75,432 +0.24(+5.23%)
Feb 22, 2008 4.328 4.648 4.328 4.537 83,484 +0.16(+3.65%)
Feb 21, 2008 4.483 4.483 4.140 4.377 198,975 -0.16(-3.62%)
Feb 20, 2008 4.745 4.745 4.450 4.542 251,188 -0.20(-4.28%)
Feb 19, 2008 4.934 4.934 4.687 4.745 177,955 -0.21(-4.20%)
Feb 18, 2008 4.987 4.997 4.914 4.953 78,621 +0.00(+0.00%)
Feb 15, 2008 4.987 4.997 4.914 4.953 78,621 -0.04(-0.78%)
Feb 14, 2008 4.997 5.064 4.992 4.992 105,186 -0.04(-0.87%)
Feb 13, 2008 5.176 5.176 4.968 5.035 126,021 -0.15(-2.98%)
Feb 12, 2008 5.471 5.481 4.914 5.190 105,287 -0.28(-5.05%)
Feb 11, 2008 5.447 5.674 5.365 5.466 95,348 +0.00(+0.09%)
Feb 08, 2008 5.544 5.544 5.432 5.461 14,974 +0.01(+0.27%)
Feb 07, 2008 5.592 5.655 5.365 5.447 52,844 -0.18(-3.18%)
Feb 06, 2008 5.713 5.955 5.573 5.626 46,925 -0.14(-2.43%)
Feb 05, 2008 6.009 6.009 5.728 5.766 30,456 -0.16(-2.70%)
Feb 04, 2008 5.694 6.052 5.694 5.926 45,890 +0.15(+2.68%)
Feb 01, 2008 5.815 5.975 5.582 5.771 67,306 +0.01(+0.25%)
Jan 31, 2008 5.733 5.810 5.713 5.757 56,287 +0.04(+0.76%)
Jan 30, 2008 5.800 5.878 5.699 5.713 45,178 -0.03(-0.51%)
Jan 29, 2008 5.539 5.931 5.490 5.742 85,469 +0.31(+5.70%)
Jan 28, 2008 5.089 5.558 4.982 5.432 76,830 +0.38(+7.57%)
Jan 25, 2008 4.866 5.084 4.866 5.050 33,954 +0.20(+4.20%)
Jan 24, 2008 4.832 4.919 4.656 4.847 64,169 +0.01(+0.30%)
Jan 23, 2008 4.696 4.866 4.600 4.832 121,372 +0.03(+0.61%)
Jan 22, 2008 4.682 4.847 4.682 4.803 45,265 -0.23(-4.52%)
Jan 21, 2008 5.321 5.326 4.842 5.031 183,829 +0.00(+0.00%)
Jan 18, 2008 5.321 5.326 4.842 5.031 183,829 -0.18(-3.53%)
Jan 17, 2008 5.389 5.471 5.215 5.215 39,308 -0.21(-3.93%)
Jan 16, 2008 5.549 5.728 5.428 5.428 81,025 -0.06(-1.06%)
Jan 15, 2008 5.534 5.553 5.389 5.486 33,327 -0.03(-0.53%)
Jan 14, 2008 5.437 5.781 5.437 5.515 20,275 +0.06(+1.06%)
Jan 11, 2008 5.766 6.168 5.389 5.457 40,785 -0.31(-5.37%)
Jan 10, 2008 5.607 6.270 5.573 5.766 112,860 +0.17(+3.12%)
Jan 09, 2008 6.009 6.009 5.524 5.592 87,745 -0.42(-6.93%)
Jan 08, 2008 6.294 6.294 6.009 6.009 54,346 -0.22(-3.57%)
Jan 07, 2008 5.432 6.265 5.432 6.231 128,237 +0.81(+15.01%)
Jan 04, 2008 6.052 6.052 5.413 5.418 94,410 -0.61(-10.05%)
Jan 03, 2008 5.829 6.023 5.829 6.023 28,962 +0.31(+5.42%)
Jan 02, 2008 5.815 5.883 5.626 5.713 104,248 -0.24(-4.06%)
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.