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 (%)
Jun 29, 2007 6.967 7.606 6.967 7.403 158,111 +0.54(+7.90%)
Jun 28, 2007 6.885 6.919 6.851 6.861 34,698 +0.01(+0.14%)
Jun 27, 2007 6.822 6.851 6.812 6.851 58,656 +0.03(+0.50%)
Jun 26, 2007 6.759 6.822 6.759 6.817 8,881 +0.05(+0.79%)
Jun 25, 2007 6.822 6.822 6.735 6.764 40,593 -0.06(-0.85%)
Jun 22, 2007 6.783 6.822 6.774 6.822 30,148 +0.01(+0.14%)
Jun 21, 2007 6.802 6.822 6.778 6.812 29,803 +0.02(+0.36%)
Jun 20, 2007 6.783 6.817 6.778 6.788 20,034 +0.00(+0.00%)
Jun 19, 2007 6.730 6.807 6.730 6.788 27,469 +0.04(+0.65%)
Jun 18, 2007 6.803 6.803 6.745 6.745 36,144 -0.07(-0.99%)
Jun 15, 2007 6.807 6.827 6.778 6.812 35,731 +0.00(+0.07%)
Jun 14, 2007 6.807 6.967 6.778 6.807 85,713 +0.00(+0.07%)
Jun 13, 2007 6.769 6.803 6.730 6.803 386,846 +0.02(+0.36%)
Jun 12, 2007 6.788 6.788 6.759 6.778 49,775 -0.01(-0.14%)
Jun 11, 2007 6.725 6.798 6.725 6.788 68,636 +0.03(+0.50%)
Jun 08, 2007 6.798 6.806 6.754 6.754 84,259 -0.03(-0.50%)
Jun 07, 2007 6.817 6.817 6.778 6.788 42,811 +0.03(+0.43%)
Jun 06, 2007 6.778 6.788 6.682 6.759 112,499 -0.01(-0.14%)
Jun 05, 2007 6.754 6.798 6.749 6.769 192,764 +0.03(+0.43%)
Jun 04, 2007 6.749 6.774 6.706 6.740 128,266 +0.00(+0.00%)
Jun 01, 2007 6.730 6.783 6.725 6.740 67,474 +0.01(+0.22%)
May 31, 2007 6.730 6.764 6.715 6.725 82,371 -0.00(-0.07%)
May 30, 2007 6.633 6.812 6.609 6.730 145,198 +0.09(+1.31%)
May 29, 2007 6.672 6.711 6.628 6.643 77,036 +0.01(+0.15%)
May 25, 2007 6.682 6.682 6.570 6.633 173,866 +0.00(+0.00%)
May 24, 2007 6.653 6.653 6.623 6.633 43,697 +0.00(+0.00%)
May 23, 2007 6.662 6.667 6.633 6.633 45,661 +0.00(+0.00%)
May 22, 2007 6.638 6.657 6.623 6.633 47,935 +0.00(+0.00%)
May 21, 2007 6.556 6.653 6.556 6.633 19,949 +0.02(+0.37%)
May 18, 2007 6.672 6.682 6.609 6.609 46,043 +0.00(+0.00%)
May 17, 2007 6.653 6.720 6.609 6.609 28,708 +0.04(+0.66%)
May 16, 2007 6.619 6.667 6.522 6.565 36,970 -0.11(-1.67%)
May 15, 2007 6.517 6.866 6.517 6.677 63,045 +0.16(+2.45%)
May 14, 2007 6.594 6.594 6.473 6.517 33,655 -0.15(-2.18%)
May 11, 2007 6.149 6.696 6.072 6.662 60,377 -0.07(-1.01%)
May 10, 2007 6.754 6.812 6.730 6.730 20,282 +0.00(+0.07%)
May 09, 2007 6.783 6.890 6.653 6.725 23,700 -0.09(-1.35%)
May 08, 2007 6.783 6.851 6.711 6.817 8,055 -0.07(-1.05%)
May 07, 2007 6.909 6.909 6.832 6.890 41,049 -0.02(-0.35%)
May 04, 2007 6.943 6.967 6.914 6.914 7,435 -0.02(-0.35%)
May 03, 2007 6.870 6.938 6.846 6.938 10,925 +0.05(+0.77%)
May 02, 2007 6.836 6.924 6.836 6.885 26,455 +0.09(+1.35%)
May 01, 2007 6.899 6.899 6.788 6.793 83,414 -0.11(-1.54%)
Apr 30, 2007 6.764 6.899 6.764 6.899 22,045 +0.13(+1.86%)
Apr 27, 2007 6.798 6.803 6.653 6.774 11,875 -0.03(-0.43%)
Apr 26, 2007 6.807 6.899 6.769 6.803 154,924 -0.07(-0.99%)
Apr 25, 2007 6.812 6.899 6.778 6.870 32,329 +0.07(+1.07%)
Apr 24, 2007 6.803 6.827 6.778 6.798 18,588 +0.00(+0.07%)
Apr 23, 2007 6.778 6.817 6.764 6.793 24,390 +0.04(+0.57%)
Apr 20, 2007 6.769 6.798 6.754 6.754 28,746 +0.00(+0.00%)
Apr 19, 2007 6.803 6.899 6.754 6.754 835,448 -0.03(-0.43%)
Apr 18, 2007 6.803 6.827 6.778 6.783 20,428 -0.01(-0.21%)
Apr 17, 2007 6.740 6.832 6.740 6.798 9,699 +0.02(+0.29%)
Apr 16, 2007 6.764 6.851 6.691 6.778 54,348 -0.00(-0.07%)
Apr 13, 2007 6.788 6.788 6.783 6.783 413 -0.01(-0.21%)
Apr 12, 2007 6.807 6.807 6.798 6.798 413 +0.01(+0.21%)
Apr 11, 2007 6.803 6.812 6.783 6.783 619 -0.02(-0.28%)
Apr 10, 2007 6.778 6.803 6.778 6.803 4,027 +0.00(+0.07%)
Apr 09, 2007 6.807 6.841 6.778 6.798 44,217 -0.03(-0.50%)
Apr 05, 2007 6.841 6.846 6.803 6.832 7,022 +0.03(+0.43%)
Apr 04, 2007 6.803 6.836 6.778 6.803 223,257 +0.00(+0.00%)
Apr 03, 2007 6.778 6.866 6.774 6.803 35,311 +0.02(+0.36%)
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.