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 (%)
May 29, 2009 2.179 2.285 2.179 2.184 27,760 -0.01(-0.44%)
May 28, 2009 2.266 2.280 2.179 2.193 7,433 -0.03(-1.31%)
May 27, 2009 2.305 2.319 2.184 2.222 31,637 -0.11(-4.57%)
May 26, 2009 2.251 2.329 2.237 2.329 10,279 +0.08(+3.66%)
May 22, 2009 2.251 2.251 2.217 2.247 4,882 +0.03(+1.53%)
May 21, 2009 2.184 2.251 2.179 2.213 49,342 -0.00(-0.00%)
May 20, 2009 2.198 2.227 2.150 2.213 13,218 +0.01(+0.66%)
May 19, 2009 2.155 2.251 2.155 2.198 18,509 -0.00(-0.22%)
May 18, 2009 2.034 2.222 2.034 2.203 48,825 +0.21(+10.44%)
May 15, 2009 2.024 2.024 1.990 1.995 4,099 +0.00(+0.00%)
May 14, 2009 1.966 2.024 1.966 1.995 27,882 +0.01(+0.49%)
May 13, 2009 2.053 2.053 1.966 1.985 16,746 -0.04(-2.15%)
May 12, 2009 2.222 2.227 2.000 2.029 49,963 -0.15(-6.68%)
May 11, 2009 2.188 2.197 2.143 2.174 25,974 +0.14(+6.65%)
May 08, 2009 2.006 2.324 2.006 2.038 223,150 +0.03(+1.69%)
May 07, 2009 1.975 2.014 1.956 2.004 47,369 +0.06(+3.24%)
May 06, 2009 2.004 2.007 1.869 1.942 190,635 -0.04(-2.19%)
May 05, 2009 2.029 2.067 1.985 1.985 37,507 -0.05(-2.38%)
May 04, 2009 1.946 2.034 1.913 2.034 99,020 +0.11(+5.53%)
May 01, 2009 1.937 1.942 1.898 1.927 22,739 -0.01(-0.63%)
Apr 30, 2009 1.912 1.946 1.864 1.939 119,455 +0.01(+0.38%)
Apr 29, 2009 1.932 1.942 1.917 1.932 3,717 -0.01(-0.50%)
Apr 28, 2009 1.932 1.946 1.917 1.941 28,475 +0.00(+0.25%)
Apr 27, 2009 1.937 1.951 1.912 1.937 28,589 +0.00(+0.25%)
Apr 24, 2009 1.942 1.944 1.917 1.932 9,122 -0.02(-0.99%)
Apr 23, 2009 1.937 1.956 1.937 1.951 8,674 -0.01(-0.74%)
Apr 22, 2009 1.990 2.014 1.893 1.966 28,083 -0.01(-0.49%)
Apr 21, 2009 1.932 1.980 1.932 1.975 10,775 +0.04(+2.25%)
Apr 20, 2009 1.922 1.966 1.922 1.932 35,520 +0.03(+1.53%)
Apr 17, 2009 1.946 1.951 1.835 1.903 31,307 -0.08(-3.91%)
Apr 16, 2009 1.971 1.995 1.946 1.980 27,864 +0.01(+0.49%)
Apr 15, 2009 1.937 1.985 1.937 1.971 14,959 +0.03(+1.50%)
Apr 14, 2009 1.985 1.985 1.942 1.942 76,869 -0.03(-1.72%)
Apr 13, 2009 2.000 2.000 1.971 1.975 15,403 +0.02(+1.24%)
Apr 09, 2009 1.927 1.971 1.922 1.951 7,633 +0.04(+2.03%)
Apr 08, 2009 1.869 1.941 1.869 1.912 8,854 +0.02(+0.98%)
Apr 07, 2009 1.874 1.922 1.874 1.894 21,707 -0.03(-1.47%)
Apr 06, 2009 1.985 1.985 1.898 1.922 26,036 -0.07(-3.41%)
Apr 03, 2009 1.937 2.034 1.917 1.990 46,012 +0.05(+2.50%)
Apr 02, 2009 1.912 1.946 1.879 1.941 59,012 +0.02(+1.26%)
Apr 01, 2009 1.874 1.951 1.874 1.917 22,998 +0.03(+1.80%)
Mar 31, 2009 1.860 1.908 1.859 1.883 28,915 +0.03(+1.83%)
Mar 30, 2009 1.835 1.941 1.835 1.850 227,142 -0.02(-1.04%)
Mar 26, 2009 1.908 1.912 1.869 1.869 37,796 +0.00(+0.26%)
Mar 25, 2009 1.864 1.927 1.777 1.864 49,610 +0.00(+0.00%)
Mar 24, 2009 1.794 1.922 1.787 1.864 93,535 -0.04(-2.04%)
Mar 23, 2009 1.883 2.014 1.864 1.903 46,272 +0.01(+0.51%)
Mar 20, 2009 1.961 2.106 1.820 1.893 213,271 -0.13(-6.46%)
Mar 19, 2009 1.980 2.024 1.937 2.024 35,524 +0.13(+6.63%)
Mar 18, 2009 1.748 1.898 1.714 1.898 113,061 +0.11(+5.95%)
Mar 17, 2009 1.816 1.825 1.733 1.791 18,795 +0.05(+2.78%)
Mar 16, 2009 1.733 1.772 1.733 1.743 6,010 +0.03(+1.98%)
Mar 13, 2009 1.772 1.791 1.709 1.709 19,239 -0.09(-5.11%)
Mar 12, 2009 1.811 1.830 1.753 1.801 63,960 +0.14(+8.14%)
Mar 11, 2009 1.695 1.704 1.627 1.666 9,641 +0.02(+1.17%)
Mar 10, 2009 1.675 1.685 1.491 1.646 81,762 +0.00(+0.30%)
Mar 09, 2009 1.583 1.651 1.583 1.641 33,331 +0.00(+0.30%)
Mar 06, 2009 1.637 1.680 1.637 1.637 3,924 +0.00(+0.30%)
Mar 05, 2009 1.588 1.666 1.588 1.632 15,680 +0.06(+4.01%)
Mar 04, 2009 1.477 1.574 1.477 1.569 70,557 -0.10(-6.09%)
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.