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 (%)
Feb 28, 2007 6.662 6.720 6.628 6.686 9,190 -0.03(-0.50%)
Feb 27, 2007 6.764 6.817 6.677 6.720 28,638 -0.09(-1.28%)
Feb 26, 2007 6.769 6.836 6.745 6.807 20,011 -0.00(-0.07%)
Feb 23, 2007 6.803 6.846 6.715 6.812 21,835 -0.01(-0.21%)
Feb 22, 2007 6.798 6.832 6.783 6.827 28,508 -0.05(-0.77%)
Feb 21, 2007 6.953 6.953 6.836 6.880 62,577 +0.06(+0.85%)
Feb 20, 2007 6.590 6.846 6.590 6.822 58,557 +0.28(+4.22%)
Feb 16, 2007 6.493 6.585 6.478 6.546 57,665 +0.07(+1.12%)
Feb 15, 2007 6.459 6.473 6.435 6.473 8,261 +0.06(+0.91%)
Feb 14, 2007 6.454 6.454 6.386 6.415 21,996 -0.09(-1.34%)
Feb 13, 2007 6.318 6.502 6.318 6.502 15,878 +0.16(+2.60%)
Feb 12, 2007 6.260 6.391 6.246 6.338 311,493 +0.05(+0.85%)
Feb 09, 2007 6.318 6.367 6.246 6.285 81,496 -0.04(-0.61%)
Feb 08, 2007 6.333 6.338 6.318 6.323 35,834 -0.02(-0.31%)
Feb 07, 2007 6.391 6.391 6.333 6.343 50,994 -0.05(-0.76%)
Feb 06, 2007 6.367 6.391 6.357 6.391 17,446 +0.03(+0.53%)
Feb 05, 2007 6.343 6.391 6.343 6.357 16,894 -0.03(-0.45%)
Feb 02, 2007 6.406 6.406 6.386 6.386 8,881 -0.00(-0.08%)
Feb 01, 2007 6.391 6.406 6.382 6.391 25,722 +0.00(+0.00%)
Jan 31, 2007 6.299 6.391 6.299 6.391 40,136 +0.06(+0.89%)
Jan 30, 2007 6.299 6.372 6.294 6.335 26,670 +0.04(+0.57%)
Jan 29, 2007 6.367 6.415 6.299 6.299 53,906 -0.09(-1.44%)
Jan 26, 2007 6.289 6.396 6.270 6.391 72,102 +0.13(+2.01%)
Jan 25, 2007 6.255 6.275 6.231 6.265 27,192 +0.00(+0.08%)
Jan 24, 2007 6.226 6.285 6.226 6.260 60,517 +0.00(+0.08%)
Jan 23, 2007 6.173 6.270 6.173 6.255 25,794 +0.04(+0.70%)
Jan 22, 2007 6.173 6.212 6.154 6.212 26,992 +0.05(+0.79%)
Jan 19, 2007 6.197 6.255 6.149 6.163 104,504 -0.15(-2.38%)
Jan 18, 2007 6.401 6.415 6.299 6.314 65,815 -0.06(-0.99%)
Jan 17, 2007 6.410 6.410 6.299 6.377 30,257 -0.02(-0.30%)
Jan 16, 2007 6.430 6.439 6.367 6.396 16,826 -0.01(-0.23%)
Jan 12, 2007 6.357 6.502 6.357 6.410 31,557 -0.00(-0.08%)
Jan 11, 2007 6.294 6.415 6.294 6.415 41,937 +0.08(+1.30%)
Jan 10, 2007 6.294 6.439 6.294 6.333 81,314 -0.06(-0.91%)
Jan 09, 2007 6.372 6.478 6.372 6.391 25,755 +0.00(+0.00%)
Jan 08, 2007 6.410 6.488 6.372 6.391 21,986 -0.08(-1.27%)
Jan 05, 2007 6.444 6.546 6.444 6.473 29,353 -0.04(-0.59%)
Jan 04, 2007 6.546 6.585 6.469 6.512 21,957 -0.05(-0.74%)
Jan 03, 2007 6.498 6.701 6.498 6.561 47,720 +0.07(+1.12%)
Dec 29, 2006 6.488 6.512 6.420 6.488 29,547 -0.06(-0.96%)
Dec 28, 2006 6.406 6.594 6.391 6.551 52,231 +0.12(+1.88%)
Dec 27, 2006 6.386 6.444 6.275 6.430 39,870 +0.04(+0.68%)
Dec 26, 2006 6.381 6.473 6.362 6.386 35,313 -0.02(-0.38%)
Dec 22, 2006 6.347 6.430 6.318 6.410 39,450 +0.05(+0.76%)
Dec 21, 2006 6.435 6.435 6.362 6.362 30,377 -0.13(-1.94%)
Dec 20, 2006 6.488 6.488 6.391 6.488 48,183 -0.00(-0.07%)
Dec 19, 2006 6.271 6.648 6.260 6.493 60,557 +0.24(+3.79%)
Dec 18, 2006 6.372 6.386 6.241 6.255 13,478 -0.17(-2.71%)
Dec 15, 2006 6.212 6.430 6.207 6.430 19,604 +0.07(+1.07%)
Dec 14, 2006 6.299 6.372 6.076 6.362 34,566 +0.03(+0.46%)
Dec 13, 2006 6.425 6.427 6.314 6.333 28,487 -0.13(-2.02%)
Dec 12, 2006 6.459 6.512 6.449 6.464 39,895 +0.00(+0.00%)
Dec 11, 2006 6.415 6.483 6.357 6.464 51,017 +0.03(+0.53%)
Dec 08, 2006 6.439 6.439 6.415 6.430 19,067 -0.00(-0.08%)
Dec 07, 2006 6.391 6.439 6.348 6.435 34,731 +0.01(+0.23%)
Dec 06, 2006 6.464 6.464 6.314 6.420 21,975 -0.01(-0.15%)
Dec 05, 2006 6.314 6.498 6.294 6.430 38,630 +0.11(+1.76%)
Dec 04, 2006 6.265 6.425 6.222 6.318 50,996 +0.00(+0.08%)
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.