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 (%)
Jul 31, 2009 1.975 2.063 1.971 1.971 31,755 -0.01(-0.49%)
Jul 30, 2009 1.980 1.995 1.956 1.980 21,841 -0.00(-0.24%)
Jul 29, 2009 1.961 2.029 1.951 1.985 14,740 -0.02(-0.97%)
Jul 28, 2009 2.024 2.058 1.971 2.004 26,862 +0.00(+0.00%)
Jul 27, 2009 1.966 2.038 1.951 2.004 53,266 +0.04(+2.22%)
Jul 24, 2009 1.971 1.995 1.956 1.961 12,435 -0.00(-0.25%)
Jul 23, 2009 1.966 1.985 1.932 1.966 47,338 +0.00(+0.00%)
Jul 22, 2009 1.966 2.065 1.942 1.966 116,111 -0.00(-0.25%)
Jul 21, 2009 1.966 1.985 1.961 1.971 303,382 -0.00(-0.25%)
Jul 20, 2009 1.990 1.990 1.951 1.975 91,872 -0.01(-0.49%)
Jul 17, 2009 1.980 1.990 1.971 1.985 100,607 -0.00(-0.24%)
Jul 16, 2009 1.995 2.058 1.971 1.990 158,169 -0.02(-0.96%)
Jul 15, 2009 2.009 2.019 1.985 2.009 149,600 +0.02(+1.22%)
Jul 14, 2009 1.961 2.009 1.961 1.985 433,877 -0.07(-3.53%)
Jul 13, 2009 2.067 2.217 2.058 2.058 243,166 -0.17(-7.61%)
Jul 10, 2009 2.324 2.324 2.208 2.227 88,772 -0.07(-3.16%)
Jul 09, 2009 2.271 2.387 2.271 2.300 24,369 +0.04(+1.97%)
Jul 08, 2009 2.222 2.255 2.222 2.255 9,178 +0.00(+0.17%)
Jul 07, 2009 2.348 2.348 2.217 2.251 29,946 -0.12(-5.10%)
Jul 06, 2009 2.358 2.372 2.348 2.372 1,495 -0.05(-2.00%)
Jul 02, 2009 2.401 2.421 2.382 2.421 37,536 +0.02(+0.81%)
Jul 01, 2009 2.348 2.401 2.348 2.401 2,565 +0.04(+1.64%)
Jun 30, 2009 2.348 2.377 2.198 2.363 67,920 +0.00(+0.00%)
Jun 29, 2009 2.397 2.397 2.363 2.363 39,572 -0.01(-0.41%)
Jun 26, 2009 2.329 2.401 2.329 2.372 49,127 +0.06(+2.73%)
Jun 25, 2009 2.276 2.334 2.266 2.309 114,932 +0.03(+1.49%)
Jun 24, 2009 2.276 2.276 2.271 2.276 22,161 +0.00(+0.21%)
Jun 23, 2009 2.276 2.276 2.271 2.271 28,002 -0.00(-0.21%)
Jun 22, 2009 2.276 2.276 2.266 2.276 56,337 -0.00(-0.00%)
Jun 19, 2009 2.324 2.324 2.251 2.276 545,821 -0.05(-2.08%)
Jun 18, 2009 2.339 2.339 2.300 2.324 21,554 +0.02(+1.05%)
Jun 17, 2009 2.309 2.309 2.256 2.300 262,948 -0.01(-0.42%)
Jun 16, 2009 2.324 2.324 2.266 2.309 341,990 -0.02(-1.04%)
Jun 15, 2009 2.348 2.348 2.324 2.334 55,191 -0.01(-0.41%)
Jun 12, 2009 2.397 2.397 2.334 2.343 48,195 -0.06(-2.42%)
Jun 11, 2009 2.305 2.401 2.305 2.401 96,988 +0.05(+2.27%)
Jun 10, 2009 2.416 2.421 2.300 2.348 326,502 -0.02(-1.02%)
Jun 09, 2009 2.348 2.387 2.348 2.372 13,947 +0.01(+0.41%)
Jun 08, 2009 2.372 2.387 2.353 2.363 18,373 -0.01(-0.41%)
Jun 05, 2009 2.397 2.416 2.348 2.372 135,799 -0.02(-1.01%)
Jun 04, 2009 2.469 2.479 2.397 2.397 474,214 -0.07(-2.75%)
Jun 03, 2009 2.518 2.561 2.455 2.464 223,276 -0.05(-2.12%)
Jun 02, 2009 2.469 2.736 2.469 2.518 119,813 +0.31(+14.29%)
Jun 01, 2009 2.256 2.256 2.184 2.203 3,936 +0.02(+0.89%)
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%)
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.