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 (%)
Apr 29, 2011 8.378 8.378 8.340 8.352 46,739 +0.00(+0.02%)
Apr 28, 2011 8.356 8.405 8.340 8.351 52,405 +0.02(+0.20%)
Apr 27, 2011 8.297 8.448 8.297 8.334 51,953 +0.06(+0.72%)
Apr 26, 2011 8.351 8.470 8.221 8.275 76,261 +0.06(+0.73%)
Apr 25, 2011 8.047 8.215 8.015 8.215 62,464 +0.21(+2.57%)
Apr 21, 2011 7.949 8.032 7.949 8.009 17,548 +0.10(+1.23%)
Apr 20, 2011 7.928 8.004 7.787 7.912 31,044 +0.03(+0.41%)
Apr 19, 2011 8.063 8.123 7.592 7.879 115,690 -0.18(-2.29%)
Apr 18, 2011 7.933 8.128 7.808 8.063 112,138 +0.14(+1.71%)
Apr 15, 2011 7.749 8.074 7.727 7.928 128,120 +0.20(+2.60%)
Apr 14, 2011 7.630 7.727 7.619 7.727 50,468 +0.08(+1.06%)
Apr 13, 2011 7.646 7.700 7.627 7.646 43,245 -0.01(-0.07%)
Apr 12, 2011 7.727 7.727 7.592 7.651 38,256 -0.07(-0.84%)
Apr 11, 2011 7.700 7.727 7.675 7.716 60,670 +0.04(+0.49%)
Apr 08, 2011 7.619 7.700 7.619 7.678 42,452 +0.06(+0.78%)
Apr 07, 2011 7.624 7.673 7.619 7.619 16,211 -0.01(-0.07%)
Apr 06, 2011 7.684 7.716 7.624 7.624 38,950 -0.08(-0.99%)
Apr 05, 2011 7.657 7.722 7.657 7.700 32,329 +0.03(+0.42%)
Apr 04, 2011 7.684 7.705 7.646 7.668 50,026 +0.02(+0.21%)
Apr 01, 2011 7.700 7.700 7.640 7.651 40,621 -0.02(-0.21%)
Mar 31, 2011 7.700 7.700 7.635 7.667 36,244 -0.02(-0.21%)
Mar 30, 2011 7.684 7.700 7.624 7.684 19,289 +0.06(+0.78%)
Mar 29, 2011 7.651 7.651 7.592 7.624 25,628 -0.01(-0.07%)
Mar 28, 2011 7.619 7.684 7.619 7.630 26,078 +0.04(+0.57%)
Mar 25, 2011 7.673 7.711 7.570 7.586 95,860 -0.03(-0.36%)
Mar 24, 2011 7.592 7.624 7.575 7.613 100,328 +0.02(+0.21%)
Mar 23, 2011 7.722 7.722 7.554 7.597 115,194 -0.12(-1.55%)
Mar 22, 2011 7.738 7.754 7.689 7.716 28,220 +0.02(+0.21%)
Mar 21, 2011 7.727 7.749 7.613 7.700 25,642 -0.01(-0.07%)
Mar 18, 2011 7.689 7.743 7.689 7.705 13,512 +0.03(+0.35%)
Mar 17, 2011 7.651 7.771 7.597 7.678 33,712 -0.02(-0.21%)
Mar 16, 2011 7.678 7.722 7.651 7.695 16,453 +0.02(+0.28%)
Mar 15, 2011 7.532 7.673 7.510 7.673 45,701 +0.03(+0.43%)
Mar 14, 2011 7.781 7.790 7.554 7.640 50,524 -0.18(-2.29%)
Mar 11, 2011 7.836 7.906 7.781 7.819 43,267 +0.01(+0.14%)
Mar 10, 2011 7.760 7.901 7.760 7.808 48,515 +0.00(+0.00%)
Mar 09, 2011 7.760 7.808 7.760 7.808 29,373 +0.03(+0.35%)
Mar 08, 2011 7.760 7.808 7.760 7.781 32,149 -0.02(-0.21%)
Mar 07, 2011 7.754 7.814 7.742 7.798 75,018 +0.04(+0.56%)
Mar 04, 2011 7.678 7.771 7.668 7.754 40,545 +0.07(+0.92%)
Mar 03, 2011 7.662 7.722 7.648 7.684 47,105 +0.02(+0.21%)
Mar 02, 2011 7.564 7.700 7.516 7.668 53,950 +0.12(+1.58%)
Mar 01, 2011 7.489 7.548 7.456 7.548 37,659 +0.05(+0.72%)
Feb 28, 2011 7.510 7.542 7.418 7.494 75,292 +0.00(+0.00%)
Feb 25, 2011 7.510 7.542 7.415 7.494 59,293 -0.02(-0.29%)
Feb 24, 2011 7.483 7.554 7.375 7.516 27,577 +0.02(+0.22%)
Feb 23, 2011 7.543 7.565 7.320 7.499 107,045 -0.04(-0.58%)
Feb 22, 2011 7.673 7.673 7.543 7.543 48,418 -0.10(-1.28%)
Feb 18, 2011 7.592 7.673 7.489 7.640 63,510 +0.06(+0.79%)
Feb 17, 2011 7.695 7.705 7.554 7.580 47,608 -0.08(-1.00%)
Feb 16, 2011 7.581 7.679 7.537 7.657 100,074 +0.10(+1.29%)
Feb 15, 2011 7.510 7.592 7.478 7.559 102,261 +0.06(+0.80%)
Feb 14, 2011 7.510 7.592 7.478 7.499 69,301 -0.16(-2.05%)
Feb 11, 2011 7.564 7.684 7.483 7.657 91,056 +0.03(+0.43%)
Feb 10, 2011 7.537 7.662 7.478 7.624 79,311 +0.08(+1.11%)
Feb 09, 2011 7.423 7.635 7.423 7.540 115,080 +0.01(+0.14%)
Feb 08, 2011 7.763 7.794 7.498 7.529 274,866 -0.15(-1.93%)
Feb 07, 2011 7.551 7.678 7.524 7.678 142,947 +0.12(+1.54%)
Feb 04, 2011 7.503 7.614 7.418 7.561 111,438 +0.15(+2.00%)
Feb 03, 2011 7.328 7.439 7.312 7.413 108,041 +0.08(+1.08%)
Feb 02, 2011 7.355 7.355 7.307 7.333 60,486 +0.01(+0.14%)
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.