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 (%)
Sep 30, 2009 2.707 2.721 2.629 2.721 30,861 +0.06(+2.09%)
Sep 29, 2009 2.639 2.687 2.634 2.665 20,298 +0.01(+0.46%)
Sep 28, 2009 2.639 2.680 2.639 2.653 21,331 -0.02(-0.72%)
Sep 25, 2009 2.673 2.697 2.639 2.673 19,203 -0.03(-1.25%)
Sep 24, 2009 2.760 2.784 2.707 2.707 21,676 -0.06(-2.27%)
Sep 23, 2009 2.687 2.784 2.663 2.769 17,884 -0.01(-0.35%)
Sep 22, 2009 2.750 2.794 2.750 2.779 8,955 +0.02(+0.70%)
Sep 21, 2009 2.648 2.852 2.648 2.760 20,717 +0.12(+4.40%)
Sep 18, 2009 2.852 2.852 2.644 2.644 33,172 -0.20(-7.14%)
Sep 17, 2009 2.663 2.861 2.619 2.847 69,140 +0.13(+4.81%)
Sep 16, 2009 2.808 2.808 2.702 2.716 120,370 -0.09(-3.11%)
Sep 15, 2009 2.435 2.881 2.426 2.803 304,632 +0.35(+14.20%)
Sep 14, 2009 2.421 2.472 2.421 2.455 149,835 +0.07(+2.84%)
Sep 11, 2009 2.402 2.406 2.387 2.387 31,660 -0.00(-0.20%)
Sep 10, 2009 2.392 2.397 2.372 2.392 25,817 -0.00(-0.20%)
Sep 09, 2009 2.358 2.401 2.358 2.397 76,646 +0.01(+0.61%)
Sep 08, 2009 2.295 2.387 2.295 2.382 163,330 +0.11(+4.68%)
Sep 04, 2009 2.276 2.276 2.261 2.276 4,750 -0.01(-0.63%)
Sep 03, 2009 2.285 2.339 2.261 2.290 90,453 -0.01(-0.63%)
Sep 02, 2009 2.256 2.305 2.251 2.305 105,440 +0.05(+2.15%)
Sep 01, 2009 2.184 2.368 2.184 2.256 23,795 -0.01(-0.43%)
Aug 31, 2009 2.227 2.295 2.227 2.266 10,256 +0.01(+0.65%)
Aug 28, 2009 2.295 2.295 2.202 2.251 111,303 +0.07(+3.33%)
Aug 27, 2009 2.140 2.190 2.140 2.179 50,519 +0.02(+1.12%)
Aug 26, 2009 2.024 2.155 1.985 2.155 74,853 +0.13(+6.46%)
Aug 25, 2009 1.990 2.024 1.990 2.024 21,376 +0.03(+1.70%)
Aug 24, 2009 1.990 2.004 1.980 1.990 19,305 +0.00(+0.00%)
Aug 21, 2009 1.980 2.034 1.980 1.990 25,135 +0.01(+0.74%)
Aug 20, 2009 1.942 2.019 1.942 1.975 36,357 +0.01(+0.49%)
Aug 19, 2009 1.961 2.019 1.946 1.966 13,637 +0.01(+0.74%)
Aug 18, 2009 1.961 1.985 1.942 1.951 20,974 -0.01(-0.49%)
Aug 17, 2009 2.024 2.024 1.932 1.961 19,827 -0.02(-0.98%)
Aug 14, 2009 1.975 1.995 1.937 1.980 24,408 +0.01(+0.74%)
Aug 13, 2009 1.966 2.024 1.951 1.966 49,734 -0.00(-0.25%)
Aug 12, 2009 1.980 1.980 1.946 1.971 16,938 -0.01(-0.73%)
Aug 11, 2009 1.951 2.058 1.946 1.985 41,084 +0.03(+1.74%)
Aug 10, 2009 2.053 2.053 1.946 1.951 29,080 -0.07(-3.59%)
Aug 07, 2009 1.951 2.150 1.932 2.024 18,001 +0.09(+4.50%)
Aug 06, 2009 1.942 1.966 1.932 1.937 23,958 +0.00(+0.00%)
Aug 05, 2009 1.946 1.966 1.932 1.937 23,107 -0.01(-0.50%)
Aug 04, 2009 1.967 1.975 1.937 1.946 16,426 +0.01(+0.50%)
Aug 03, 2009 1.990 2.004 1.937 1.937 16,626 -0.03(-1.72%)
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%)
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.