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 (%)
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%)
Dec 01, 2006 6.415 6.415 6.207 6.314 12,584 -0.05(-0.84%)
Nov 30, 2006 6.173 6.435 6.173 6.367 11,153 +0.20(+3.30%)
Nov 29, 2006 6.134 6.173 5.941 6.163 14,548 +0.10(+1.60%)
Nov 28, 2006 6.033 6.067 5.994 6.067 20,773 +0.06(+0.97%)
Nov 27, 2006 5.926 6.076 5.926 6.009 49,515 -0.02(-0.40%)
Nov 24, 2006 6.057 6.057 6.028 6.033 15,283 -0.04(-0.64%)
Nov 22, 2006 6.067 6.101 6.062 6.072 34,144 -0.00(-0.00%)
Nov 21, 2006 6.076 6.076 6.072 6.072 36,175 -0.03(-0.47%)
Nov 20, 2006 6.072 6.134 6.042 6.101 36,350 +0.01(+0.24%)
Nov 17, 2006 6.101 6.101 6.076 6.086 33,182 -0.04(-0.69%)
Nov 16, 2006 6.110 6.128 6.052 6.128 104,727 +0.01(+0.22%)
Nov 15, 2006 6.110 6.125 5.984 6.115 81,126 +0.14(+2.35%)
Nov 14, 2006 6.057 6.057 5.883 5.975 105,454 -0.09(-1.44%)
Nov 13, 2006 5.955 6.168 5.931 6.062 97,463 +0.02(+0.32%)
Nov 10, 2006 6.275 6.275 5.980 6.042 256,215 -0.44(-6.80%)
Nov 09, 2006 6.473 6.498 6.464 6.483 21,860 -0.02(-0.30%)
Nov 08, 2006 6.483 6.512 6.464 6.502 6,795 +0.00(+0.07%)
Nov 07, 2006 6.464 6.498 6.430 6.498 7,641 +0.02(+0.30%)
Nov 06, 2006 6.473 6.643 6.367 6.478 75,894 -0.08(-1.18%)
Nov 03, 2006 6.604 6.701 6.536 6.556 17,634 -0.11(-1.60%)
Nov 02, 2006 6.648 6.686 6.541 6.662 16,205 +0.01(+0.15%)
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.