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 (%)
Apr 30, 2012 9.392 9.462 9.380 9.456 24,081 +0.07(+0.75%)
Apr 27, 2012 9.356 9.456 9.314 9.386 21,570 +0.13(+1.40%)
Apr 26, 2012 9.180 9.321 9.162 9.256 17,471 +0.12(+1.29%)
Apr 25, 2012 9.062 9.221 9.027 9.139 36,005 +0.12(+1.37%)
Apr 24, 2012 8.951 9.092 8.904 9.015 22,046 +0.08(+0.85%)
Apr 23, 2012 8.933 9.080 8.874 8.939 19,769 -0.06(-0.72%)
Apr 20, 2012 9.015 9.104 8.968 9.004 13,651 -0.01(-0.13%)
Apr 19, 2012 9.051 9.057 8.980 9.015 21,086 -0.02(-0.20%)
Apr 18, 2012 9.010 9.110 8.968 9.033 13,712 -0.02(-0.19%)
Apr 17, 2012 9.115 9.115 8.998 9.051 21,621 -0.10(-1.09%)
Apr 16, 2012 9.204 9.215 9.051 9.151 19,943 -0.05(-0.51%)
Apr 13, 2012 9.221 9.245 9.127 9.198 15,844 -0.01(-0.13%)
Apr 12, 2012 9.151 9.239 9.110 9.209 20,117 +0.13(+1.42%)
Apr 11, 2012 9.403 9.439 8.951 9.080 99,753 -0.20(-2.15%)
Apr 10, 2012 9.480 9.533 9.251 9.280 45,728 -0.24(-2.47%)
Apr 09, 2012 9.568 9.603 9.462 9.515 17,768 -0.12(-1.28%)
Apr 05, 2012 9.662 9.697 9.591 9.638 26,165 -0.07(-0.73%)
Apr 04, 2012 9.644 9.709 9.586 9.709 22,540 +0.01(+0.06%)
Apr 03, 2012 9.703 9.721 9.626 9.703 35,064 -0.05(-0.54%)
Apr 02, 2012 10.12 10.12 9.703 9.756 57,082 -0.38(-3.71%)
Mar 30, 2012 9.768 10.27 9.621 10.13 67,223 +0.35(+3.61%)
Mar 29, 2012 9.662 9.779 9.638 9.779 26,375 +0.06(+0.60%)
Mar 28, 2012 9.809 9.909 9.650 9.721 27,678 -0.04(-0.42%)
Mar 27, 2012 9.797 10.07 9.708 9.762 26,128 -0.05(-0.54%)
Mar 26, 2012 9.968 10.01 9.685 9.815 56,951 -0.02(-0.24%)
Mar 23, 2012 9.885 9.938 9.562 9.838 43,979 +0.05(+0.48%)
Mar 22, 2012 10.09 10.14 9.750 9.791 33,308 -0.36(-3.59%)
Mar 21, 2012 10.10 10.24 10.03 10.16 54,605 +0.09(+0.88%)
Mar 20, 2012 9.744 10.14 9.744 10.07 55,355 +0.25(+2.58%)
Mar 19, 2012 9.821 9.885 9.644 9.815 55,343 -0.05(-0.54%)
Mar 16, 2012 9.850 9.956 9.815 9.868 26,080 +0.01(+0.06%)
Mar 15, 2012 9.868 9.874 9.774 9.862 21,165 -0.01(-0.12%)
Mar 14, 2012 9.991 10.03 9.809 9.874 50,667 -0.11(-1.12%)
Mar 13, 2012 9.926 10.01 9.844 9.985 92,472 +0.09(+0.95%)
Mar 12, 2012 9.997 9.997 9.691 9.891 77,007 -0.18(-1.75%)
Mar 09, 2012 9.721 10.09 9.721 10.07 32,216 +0.25(+2.58%)
Mar 08, 2012 9.627 9.885 9.597 9.815 79,268 +0.23(+2.39%)
Mar 07, 2012 9.339 9.621 9.303 9.586 41,166 +0.25(+2.71%)
Mar 06, 2012 9.433 9.433 9.221 9.333 43,574 -0.07(-0.75%)
Mar 05, 2012 9.609 9.685 9.403 9.403 62,129 -0.14(-1.48%)
Mar 02, 2012 9.521 9.685 9.433 9.544 161,664 +0.39(+4.24%)
Mar 01, 2012 8.980 9.157 8.921 9.157 128,976 +0.19(+2.16%)
Feb 29, 2012 9.127 9.148 8.963 8.963 18,238 -0.11(-1.17%)
Feb 28, 2012 9.157 9.168 9.018 9.068 20,190 -0.05(-0.52%)
Feb 27, 2012 9.151 9.162 8.963 9.115 33,007 -0.02(-0.26%)
Feb 24, 2012 9.198 9.223 8.827 9.139 63,868 -0.06(-0.64%)
Feb 23, 2012 9.198 9.280 9.115 9.198 41,181 -0.05(-0.57%)
Feb 22, 2012 9.157 9.280 9.157 9.251 33,252 +0.05(+0.58%)
Feb 21, 2012 9.303 9.397 9.115 9.198 60,841 -0.14(-1.45%)
Feb 17, 2012 9.327 9.533 9.168 9.333 43,535 +0.08(+0.83%)
Feb 16, 2012 9.368 9.394 9.181 9.256 58,278 -0.18(-1.87%)
Feb 15, 2012 9.292 9.550 9.122 9.433 61,057 +0.20(+2.20%)
Feb 14, 2012 9.190 9.270 9.155 9.230 62,994 +0.02(+0.25%)
Feb 13, 2012 9.195 9.299 9.098 9.207 53,955 +0.10(+1.14%)
Feb 10, 2012 9.213 9.224 9.046 9.103 41,928 -0.12(-1.25%)
Feb 09, 2012 9.265 9.310 8.936 9.218 44,613 +0.01(+0.13%)
Feb 08, 2012 9.190 9.207 9.075 9.207 31,386 +0.12(+1.27%)
Feb 07, 2012 8.971 9.138 8.913 9.092 23,635 +0.18(+2.07%)
Feb 06, 2012 8.965 8.982 8.718 8.908 46,296 -0.01(-0.06%)
Feb 03, 2012 8.902 8.965 8.792 8.913 26,400 +0.06(+0.72%)
Feb 02, 2012 8.959 8.959 8.713 8.850 26,599 -0.03(-0.32%)
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.