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 24, 2011 7.844 7.861 7.705 7.772 82,346 -0.08(-0.99%)
May 23, 2011 7.833 7.916 7.811 7.850 28,724 +0.01(+0.07%)
May 20, 2011 7.905 7.988 7.811 7.844 86,422 -0.05(-0.63%)
May 19, 2011 7.922 7.922 7.866 7.894 21,734 -0.03(-0.35%)
May 18, 2011 7.888 7.933 7.888 7.922 25,756 +0.03(+0.42%)
May 17, 2011 7.994 8.077 7.794 7.888 158,480 -0.09(-1.11%)
May 16, 2011 8.315 8.431 7.888 7.977 154,348 -0.33(-4.00%)
May 13, 2011 8.503 8.503 8.304 8.309 38,772 -0.20(-2.41%)
May 12, 2011 8.359 8.553 8.193 8.514 76,717 +0.12(+1.45%)
May 11, 2011 8.320 8.448 8.309 8.392 38,131 +0.05(+0.56%)
May 10, 2011 8.053 8.405 8.053 8.345 94,929 -0.10(-1.16%)
May 09, 2011 8.356 8.448 7.977 8.443 202,657 +0.23(+2.85%)
May 06, 2011 8.172 8.334 8.134 8.209 83,497 +0.06(+0.79%)
May 05, 2011 8.123 8.172 8.036 8.145 24,477 +0.05(+0.60%)
May 04, 2011 8.074 8.166 7.971 8.096 36,921 -0.01(-0.13%)
May 03, 2011 8.356 8.356 7.928 8.107 257,256 -0.25(-2.99%)
May 02, 2011 8.356 8.400 8.340 8.356 52,871 +0.00(+0.05%)
Apr 29, 2011 8.378 8.378 8.340 8.352 46,739 +0.00(+0.02%)
Apr 28, 2011 8.356 8.405 8.340 8.351 52,405 +0.02(+0.20%)
Apr 27, 2011 8.297 8.448 8.297 8.334 51,953 +0.06(+0.72%)
Apr 26, 2011 8.351 8.470 8.221 8.275 76,261 +0.06(+0.73%)
Apr 25, 2011 8.047 8.215 8.015 8.215 62,464 +0.21(+2.57%)
Apr 21, 2011 7.949 8.032 7.949 8.009 17,548 +0.10(+1.23%)
Apr 20, 2011 7.928 8.004 7.787 7.912 31,044 +0.03(+0.41%)
Apr 19, 2011 8.063 8.123 7.592 7.879 115,690 -0.18(-2.29%)
Apr 18, 2011 7.933 8.128 7.808 8.063 112,138 +0.14(+1.71%)
Apr 15, 2011 7.749 8.074 7.727 7.928 128,120 +0.20(+2.60%)
Apr 14, 2011 7.630 7.727 7.619 7.727 50,468 +0.08(+1.06%)
Apr 13, 2011 7.646 7.700 7.627 7.646 43,245 -0.01(-0.07%)
Apr 12, 2011 7.727 7.727 7.592 7.651 38,256 -0.07(-0.84%)
Apr 11, 2011 7.700 7.727 7.675 7.716 60,670 +0.04(+0.49%)
Apr 08, 2011 7.619 7.700 7.619 7.678 42,452 +0.06(+0.78%)
Apr 07, 2011 7.624 7.673 7.619 7.619 16,211 -0.01(-0.07%)
Apr 06, 2011 7.684 7.716 7.624 7.624 38,950 -0.08(-0.99%)
Apr 05, 2011 7.657 7.722 7.657 7.700 32,329 +0.03(+0.42%)
Apr 04, 2011 7.684 7.705 7.646 7.668 50,026 +0.02(+0.21%)
Apr 01, 2011 7.700 7.700 7.640 7.651 40,621 -0.02(-0.21%)
Mar 31, 2011 7.700 7.700 7.635 7.667 36,244 -0.02(-0.21%)
Mar 30, 2011 7.684 7.700 7.624 7.684 19,289 +0.06(+0.78%)
Mar 29, 2011 7.651 7.651 7.592 7.624 25,628 -0.01(-0.07%)
Mar 28, 2011 7.619 7.684 7.619 7.630 26,078 +0.04(+0.57%)
Mar 25, 2011 7.673 7.711 7.570 7.586 95,860 -0.03(-0.36%)
Mar 24, 2011 7.592 7.624 7.575 7.613 100,328 +0.02(+0.21%)
Mar 23, 2011 7.722 7.722 7.554 7.597 115,194 -0.12(-1.55%)
Mar 22, 2011 7.738 7.754 7.689 7.716 28,220 +0.02(+0.21%)
Mar 21, 2011 7.727 7.749 7.613 7.700 25,642 -0.01(-0.07%)
Mar 18, 2011 7.689 7.743 7.689 7.705 13,512 +0.03(+0.35%)
Mar 17, 2011 7.651 7.771 7.597 7.678 33,712 -0.02(-0.21%)
Mar 16, 2011 7.678 7.722 7.651 7.695 16,453 +0.02(+0.28%)
Mar 15, 2011 7.532 7.673 7.510 7.673 45,701 +0.03(+0.43%)
Mar 14, 2011 7.781 7.790 7.554 7.640 50,524 -0.18(-2.29%)
Mar 11, 2011 7.836 7.906 7.781 7.819 43,267 +0.01(+0.14%)
Mar 10, 2011 7.760 7.901 7.760 7.808 48,515 +0.00(+0.00%)
Mar 09, 2011 7.760 7.808 7.760 7.808 29,373 +0.03(+0.35%)
Mar 08, 2011 7.760 7.808 7.760 7.781 32,149 -0.02(-0.21%)
Mar 07, 2011 7.754 7.814 7.742 7.798 75,018 +0.04(+0.56%)
Mar 04, 2011 7.678 7.771 7.668 7.754 40,545 +0.07(+0.92%)
Mar 03, 2011 7.662 7.722 7.648 7.684 47,105 +0.02(+0.21%)
Mar 02, 2011 7.564 7.700 7.516 7.668 53,950 +0.12(+1.58%)
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.