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 29, 2006 6.778 6.851 6.754 6.754 41,375 +0.01(+0.14%)
Sep 28, 2006 6.720 6.846 6.594 6.745 36,584 +0.01(+0.14%)
Sep 27, 2006 6.778 6.827 6.725 6.735 50,746 -0.04(-0.64%)
Sep 26, 2006 6.778 6.812 6.745 6.778 6,943 +0.00(+0.00%)
Sep 25, 2006 6.679 6.875 6.657 6.778 39,837 -0.04(-0.64%)
Sep 22, 2006 6.725 6.827 6.628 6.822 33,370 +0.04(+0.64%)
Sep 21, 2006 6.832 6.851 6.778 6.778 9,727 -0.14(-1.96%)
Sep 20, 2006 6.657 6.933 6.653 6.914 65,598 +0.26(+3.85%)
Sep 19, 2006 6.653 6.706 6.638 6.657 52,869 -0.01(-0.22%)
Sep 18, 2006 6.657 6.696 6.412 6.672 23,349 +0.08(+1.25%)
Sep 15, 2006 6.352 6.623 6.352 6.590 50,104 +0.21(+3.26%)
Sep 14, 2006 6.333 6.614 6.275 6.381 186,723 -0.29(-4.28%)
Sep 13, 2006 6.527 6.701 6.478 6.667 53,373 +0.16(+2.53%)
Sep 12, 2006 6.430 6.561 6.430 6.502 15,769 -0.02(-0.30%)
Sep 11, 2006 6.643 6.653 6.435 6.522 40,275 -0.03(-0.52%)
Sep 08, 2006 6.575 6.633 6.391 6.556 17,161 +0.10(+1.58%)
Sep 07, 2006 6.439 6.536 6.425 6.454 22,099 -0.02(-0.30%)
Sep 06, 2006 6.362 6.483 6.362 6.473 18,960 +0.11(+1.75%)
Sep 05, 2006 6.536 6.536 6.299 6.362 15,277 -0.16(-2.52%)
Sep 01, 2006 6.299 6.531 6.294 6.527 24,268 +0.12(+1.81%)
Aug 31, 2006 6.406 6.415 6.372 6.410 12,598 +0.02(+0.30%)
Aug 30, 2006 6.343 6.396 6.343 6.391 13,220 +0.07(+1.07%)
Aug 29, 2006 6.222 6.328 6.202 6.323 15,829 +0.04(+0.69%)
Aug 28, 2006 6.163 6.280 6.159 6.280 14,765 +0.10(+1.65%)
Aug 25, 2006 6.255 6.275 6.134 6.178 58,677 -0.14(-2.15%)
Aug 24, 2006 6.173 6.314 6.120 6.314 34,698 +0.09(+1.48%)
Aug 23, 2006 6.163 6.222 6.149 6.222 6,505 +0.08(+1.37%)
Aug 22, 2006 6.057 6.178 6.052 6.138 24,885 +0.05(+0.85%)
Aug 21, 2006 6.038 6.120 6.038 6.086 20,831 -0.02(-0.40%)
Aug 18, 2006 6.042 6.120 6.042 6.110 22,099 -0.01(-0.16%)
Aug 17, 2006 6.047 6.125 6.047 6.120 27,882 +0.02(+0.32%)
Aug 16, 2006 6.028 6.125 6.028 6.101 56,236 +0.06(+1.04%)
Aug 15, 2006 5.994 6.057 5.965 6.038 55,381 -0.01(-0.16%)
Aug 14, 2006 5.994 6.067 5.994 6.047 18,978 +0.01(+0.24%)
Aug 11, 2006 6.028 6.052 6.004 6.033 19,315 +0.03(+0.48%)
Aug 10, 2006 5.980 6.057 5.980 6.004 50,323 -0.01(-0.16%)
Aug 09, 2006 6.101 6.105 6.004 6.013 25,245 -0.06(-0.96%)
Aug 08, 2006 5.994 6.091 5.994 6.072 47,830 +0.04(+0.64%)
Aug 07, 2006 6.004 6.052 5.980 6.033 56,566 -0.09(-1.42%)
Aug 04, 2006 6.110 6.212 6.033 6.120 64,718 -0.12(-1.86%)
Aug 03, 2006 6.255 6.328 6.154 6.236 146,326 -0.25(-3.88%)
Aug 02, 2006 6.289 6.614 6.062 6.488 51,696 +0.15(+2.29%)
Aug 01, 2006 6.473 6.473 6.256 6.343 22,287 +0.07(+1.16%)
Jul 31, 2006 6.333 6.333 6.072 6.270 99,603 -0.15(-2.26%)
Jul 28, 2006 6.343 6.546 6.163 6.415 41,547 +0.15(+2.47%)
Jul 27, 2006 6.149 6.347 6.139 6.260 29,844 +0.20(+3.27%)
Jul 26, 2006 5.980 6.134 5.931 6.062 64,677 +0.12(+1.95%)
Jul 25, 2006 6.004 6.004 5.931 5.946 77,712 -0.05(-0.81%)
Jul 24, 2006 5.936 6.110 5.936 5.994 117,665 -0.06(-1.04%)
Jul 21, 2006 6.197 6.207 6.042 6.057 48,984 -0.08(-1.34%)
Jul 20, 2006 5.950 6.231 5.950 6.139 50,449 +0.12(+2.01%)
Jul 19, 2006 5.917 6.163 5.917 6.018 119,053 +0.06(+0.97%)
Jul 18, 2006 6.154 6.454 5.936 5.960 129,776 -0.20(-3.22%)
Jul 17, 2006 6.294 6.590 6.159 6.159 174,174 -0.00(-0.08%)
Jul 14, 2006 6.391 6.701 5.946 6.163 76,710 -0.28(-4.36%)
Jul 13, 2006 6.706 6.706 6.444 6.444 45,950 -0.25(-3.69%)
Jul 12, 2006 6.657 6.691 6.643 6.691 13,391 +0.00(+0.00%)
Jul 11, 2006 6.396 6.730 6.396 6.691 52,807 -0.03(-0.43%)
Jul 10, 2006 6.686 6.754 6.682 6.720 8,092 +0.00(+0.00%)
Jul 07, 2006 6.730 6.754 6.686 6.720 41,146 +0.00(+0.00%)
Jul 06, 2006 6.686 6.754 6.686 6.720 114,298 -0.01(-0.14%)
Jul 05, 2006 6.730 6.827 6.686 6.730 76,927 -0.05(-0.71%)
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.