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 31, 2012 8.401 8.605 8.365 8.365 35,787 -0.07(-0.78%)
May 30, 2012 8.623 8.719 8.281 8.431 26,593 -0.25(-2.90%)
May 29, 2012 8.665 8.816 8.617 8.683 37,271 +0.02(+0.21%)
May 25, 2012 8.551 8.738 8.491 8.665 29,293 +0.03(+0.35%)
May 24, 2012 8.744 8.864 8.449 8.635 39,542 +0.06(+0.70%)
May 23, 2012 8.768 8.768 8.497 8.575 23,667 -0.21(-2.39%)
May 22, 2012 8.930 9.092 8.593 8.786 40,928 -0.19(-2.14%)
May 21, 2012 8.930 9.002 8.858 8.978 31,521 +0.05(+0.54%)
May 18, 2012 8.437 9.008 8.437 8.930 40,585 +0.51(+6.06%)
May 17, 2012 8.804 8.888 8.257 8.419 106,588 -0.26(-3.04%)
May 16, 2012 8.996 9.104 8.569 8.683 52,494 -0.27(-3.05%)
May 15, 2012 8.874 9.139 8.874 8.957 48,840 -0.12(-1.36%)
May 14, 2012 9.080 9.133 8.904 9.080 37,140 +0.00(+0.00%)
May 11, 2012 9.115 9.251 8.857 9.080 66,703 -0.12(-1.28%)
May 10, 2012 9.609 9.703 9.110 9.198 110,489 -0.43(-4.46%)
May 09, 2012 9.550 9.627 9.403 9.627 25,599 -0.06(-0.61%)
May 08, 2012 9.568 9.703 9.539 9.685 11,100 +0.11(+1.17%)
May 07, 2012 9.774 9.774 9.556 9.574 25,926 -0.17(-1.75%)
May 04, 2012 9.750 9.844 9.732 9.744 57,169 -0.01(-0.12%)
May 03, 2012 9.815 9.815 9.727 9.756 10,038 +0.01(+0.06%)
May 02, 2012 9.609 9.838 9.603 9.750 82,089 +0.18(+1.90%)
May 01, 2012 9.462 9.638 9.456 9.568 14,753 +0.11(+1.18%)
Apr 30, 2012 9.392 9.462 9.380 9.456 24,081 +0.07(+0.75%)
Apr 27, 2012 9.356 9.456 9.314 9.386 21,570 +0.13(+1.40%)
Apr 26, 2012 9.180 9.321 9.162 9.256 17,471 +0.12(+1.29%)
Apr 25, 2012 9.062 9.221 9.027 9.139 36,005 +0.12(+1.37%)
Apr 24, 2012 8.951 9.092 8.904 9.015 22,046 +0.08(+0.85%)
Apr 23, 2012 8.933 9.080 8.874 8.939 19,769 -0.06(-0.72%)
Apr 20, 2012 9.015 9.104 8.968 9.004 13,651 -0.01(-0.13%)
Apr 19, 2012 9.051 9.057 8.980 9.015 21,086 -0.02(-0.20%)
Apr 18, 2012 9.010 9.110 8.968 9.033 13,712 -0.02(-0.19%)
Apr 17, 2012 9.115 9.115 8.998 9.051 21,621 -0.10(-1.09%)
Apr 16, 2012 9.204 9.215 9.051 9.151 19,943 -0.05(-0.51%)
Apr 13, 2012 9.221 9.245 9.127 9.198 15,844 -0.01(-0.13%)
Apr 12, 2012 9.151 9.239 9.110 9.209 20,117 +0.13(+1.42%)
Apr 11, 2012 9.403 9.439 8.951 9.080 99,753 -0.20(-2.15%)
Apr 10, 2012 9.480 9.533 9.251 9.280 45,728 -0.24(-2.47%)
Apr 09, 2012 9.568 9.603 9.462 9.515 17,768 -0.12(-1.28%)
Apr 05, 2012 9.662 9.697 9.591 9.638 26,165 -0.07(-0.73%)
Apr 04, 2012 9.644 9.709 9.586 9.709 22,540 +0.01(+0.06%)
Apr 03, 2012 9.703 9.721 9.626 9.703 35,064 -0.05(-0.54%)
Apr 02, 2012 10.12 10.12 9.703 9.756 57,082 -0.38(-3.71%)
Mar 30, 2012 9.768 10.27 9.621 10.13 67,223 +0.35(+3.61%)
Mar 29, 2012 9.662 9.779 9.638 9.779 26,375 +0.06(+0.60%)
Mar 28, 2012 9.809 9.909 9.650 9.721 27,678 -0.04(-0.42%)
Mar 27, 2012 9.797 10.07 9.708 9.762 26,128 -0.05(-0.54%)
Mar 26, 2012 9.968 10.01 9.685 9.815 56,951 -0.02(-0.24%)
Mar 23, 2012 9.885 9.938 9.562 9.838 43,979 +0.05(+0.48%)
Mar 22, 2012 10.09 10.14 9.750 9.791 33,308 -0.36(-3.59%)
Mar 21, 2012 10.10 10.24 10.03 10.16 54,605 +0.09(+0.88%)
Mar 20, 2012 9.744 10.14 9.744 10.07 55,355 +0.25(+2.58%)
Mar 19, 2012 9.821 9.885 9.644 9.815 55,343 -0.05(-0.54%)
Mar 16, 2012 9.850 9.956 9.815 9.868 26,080 +0.01(+0.06%)
Mar 15, 2012 9.868 9.874 9.774 9.862 21,165 -0.01(-0.12%)
Mar 14, 2012 9.991 10.03 9.809 9.874 50,667 -0.11(-1.12%)
Mar 13, 2012 9.926 10.01 9.844 9.985 92,472 +0.09(+0.95%)
Mar 12, 2012 9.997 9.997 9.691 9.891 77,007 -0.18(-1.75%)
Mar 09, 2012 9.721 10.09 9.721 10.07 32,216 +0.25(+2.58%)
Mar 08, 2012 9.627 9.885 9.597 9.815 79,268 +0.23(+2.39%)
Mar 07, 2012 9.339 9.621 9.303 9.586 41,166 +0.25(+2.71%)
Mar 06, 2012 9.433 9.433 9.221 9.333 43,574 -0.07(-0.75%)
Mar 05, 2012 9.609 9.685 9.403 9.403 62,129 -0.14(-1.48%)
Mar 02, 2012 9.521 9.685 9.433 9.544 161,664 +0.39(+4.24%)
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.