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 29, 2011 8.586 8.680 8.536 8.620 40,017 -0.03(-0.32%)
Jul 28, 2011 8.592 8.730 8.586 8.647 39,098 +0.01(+0.13%)
Jul 27, 2011 8.725 8.736 8.570 8.636 36,454 -0.11(-1.27%)
Jul 26, 2011 8.614 8.797 8.531 8.747 39,663 +0.09(+1.09%)
Jul 25, 2011 8.658 8.675 8.592 8.653 10,916 -0.03(-0.38%)
Jul 22, 2011 8.647 8.741 8.602 8.686 42,445 +0.04(+0.45%)
Jul 21, 2011 8.642 8.725 8.531 8.647 90,020 +0.01(+0.06%)
Jul 20, 2011 8.669 8.802 8.625 8.642 43,064 -0.03(-0.32%)
Jul 19, 2011 8.614 8.708 8.498 8.669 43,081 +0.06(+0.64%)
Jul 18, 2011 8.858 8.863 8.531 8.614 57,602 -0.20(-2.28%)
Jul 15, 2011 8.819 8.896 8.697 8.815 23,583 +0.06(+0.71%)
Jul 14, 2011 8.736 9.085 8.714 8.752 101,501 +0.04(+0.45%)
Jul 13, 2011 8.570 8.741 8.536 8.714 37,844 +0.22(+2.54%)
Jul 12, 2011 8.586 8.636 8.448 8.498 65,258 -0.12(-1.35%)
Jul 11, 2011 8.620 8.636 8.453 8.614 35,085 -0.05(-0.58%)
Jul 08, 2011 8.658 8.697 8.498 8.664 37,689 -0.08(-0.95%)
Jul 07, 2011 8.503 8.747 8.437 8.747 127,808 +0.31(+3.70%)
Jul 06, 2011 8.420 8.470 8.365 8.435 17,546 -0.01(-0.09%)
Jul 05, 2011 8.392 8.503 8.365 8.442 87,265 +0.05(+0.59%)
Jul 01, 2011 8.210 8.448 8.199 8.392 82,896 +0.18(+2.23%)
Jun 30, 2011 8.251 8.282 8.154 8.210 14,414 -0.03(-0.40%)
Jun 29, 2011 8.276 8.276 8.154 8.243 25,958 -0.03(-0.33%)
Jun 28, 2011 8.182 8.273 8.171 8.271 13,356 +0.12(+1.43%)
Jun 27, 2011 8.204 8.204 8.143 8.154 15,820 -0.06(-0.67%)
Jun 24, 2011 8.110 8.210 8.071 8.210 16,095 +0.16(+1.93%)
Jun 23, 2011 8.027 8.093 7.960 8.054 26,976 +0.02(+0.21%)
Jun 22, 2011 8.043 8.099 8.027 8.038 20,229 +0.02(+0.21%)
Jun 21, 2011 8.032 8.082 7.988 8.021 39,936 -0.05(-0.62%)
Jun 20, 2011 7.964 8.099 7.922 8.071 63,889 +0.15(+1.89%)
Jun 17, 2011 7.949 7.985 7.866 7.922 73,455 -0.03(-0.35%)
Jun 16, 2011 7.949 8.021 7.894 7.949 26,505 +0.00(+0.00%)
Jun 15, 2011 7.971 8.007 7.949 7.949 24,075 -0.01(-0.14%)
Jun 14, 2011 7.910 7.971 7.888 7.960 42,985 +0.05(+0.63%)
Jun 13, 2011 8.021 8.047 7.883 7.910 42,817 -0.09(-1.18%)
Jun 10, 2011 8.010 8.071 7.894 8.005 51,930 +0.04(+0.49%)
Jun 09, 2011 7.816 8.032 7.816 7.966 53,786 +0.13(+1.70%)
Jun 08, 2011 7.794 7.833 7.755 7.833 48,698 +0.04(+0.57%)
Jun 07, 2011 7.810 7.816 7.755 7.789 50,939 +0.05(+0.64%)
Jun 06, 2011 7.677 7.811 7.667 7.739 74,695 +0.06(+0.72%)
Jun 03, 2011 7.717 7.717 7.628 7.683 31,583 -0.09(-1.14%)
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%)
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.