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 (%)
Dec 31, 2008 1.196 1.433 1.191 1.419 27,223 +0.25(+21.07%)
Dec 30, 2008 0.9926 1.225 0.9926 1.172 319,395 -0.14(-10.70%)
Dec 29, 2008 1.225 1.312 1.225 1.312 40,434 +0.08(+6.27%)
Dec 26, 2008 1.278 1.307 1.210 1.235 159,577 -0.05(-4.13%)
Dec 24, 2008 1.385 1.385 1.264 1.288 255,050 -0.12(-8.28%)
Dec 23, 2008 1.453 1.453 1.380 1.404 92,411 -0.10(-6.75%)
Dec 22, 2008 1.448 1.506 1.327 1.506 64,204 +0.05(+3.67%)
Dec 19, 2008 1.302 1.453 1.293 1.453 47,731 +0.15(+11.11%)
Dec 18, 2008 1.346 1.370 1.278 1.307 70,832 -0.07(-5.26%)
Dec 17, 2008 1.346 1.390 1.331 1.380 78,949 +0.02(+1.79%)
Dec 16, 2008 1.346 1.394 1.331 1.356 58,029 -0.01(-1.06%)
Dec 15, 2008 1.380 1.404 1.322 1.370 73,517 +0.02(+1.43%)
Dec 12, 2008 1.341 1.370 1.307 1.351 27,779 +0.01(+1.09%)
Dec 11, 2008 1.264 1.375 1.264 1.336 57,991 +0.06(+4.54%)
Dec 10, 2008 1.283 1.327 1.259 1.278 86,477 -0.00(-0.37%)
Dec 09, 2008 1.293 1.317 1.259 1.283 21,531 -0.04(-2.93%)
Dec 08, 2008 1.327 1.331 1.293 1.322 13,873 +0.02(+1.87%)
Dec 05, 2008 1.312 1.326 1.298 1.298 19,910 -0.01(-1.11%)
Dec 04, 2008 1.327 1.331 1.307 1.312 45,066 -0.00(-0.36%)
Dec 03, 2008 1.329 1.331 1.312 1.317 106,902 +0.01(+0.74%)
Dec 02, 2008 1.302 1.331 1.288 1.307 91,409 +0.00(+0.37%)
Dec 01, 2008 1.341 1.390 1.288 1.302 306,088 -0.03(-2.54%)
Nov 28, 2008 1.365 1.380 1.336 1.336 56,711 -0.03(-2.13%)
Nov 26, 2008 1.356 1.390 1.356 1.365 48,247 -0.05(-3.42%)
Nov 25, 2008 1.380 1.414 1.361 1.414 362,735 +0.03(+2.10%)
Nov 24, 2008 1.414 1.428 1.351 1.385 21,180 -0.05(-3.38%)
Nov 21, 2008 1.365 1.457 1.356 1.433 180,227 +0.05(+3.86%)
Nov 20, 2008 1.361 1.385 1.361 1.380 111,943 +0.01(+0.71%)
Nov 19, 2008 1.399 1.423 1.361 1.370 62,872 -0.04(-2.75%)
Nov 18, 2008 1.428 1.453 1.390 1.409 125,546 -0.02(-1.36%)
Nov 17, 2008 1.545 1.549 1.409 1.428 261,843 -0.10(-6.65%)
Nov 14, 2008 1.559 1.574 1.530 1.530 112,462 -0.02(-1.56%)
Nov 13, 2008 1.612 1.704 1.540 1.554 51,529 -0.10(-6.14%)
Nov 12, 2008 1.675 1.675 1.651 1.656 7,022 -0.02(-1.44%)
Nov 11, 2008 1.859 1.859 1.617 1.680 212,296 -0.09(-5.20%)
Nov 10, 2008 1.787 1.888 1.772 1.772 25,776 -0.02(-1.07%)
Nov 07, 2008 1.782 1.816 1.767 1.791 26,209 -0.02(-1.07%)
Nov 06, 2008 1.816 1.825 1.782 1.811 126,350 +0.01(+0.54%)
Nov 05, 2008 1.845 1.888 1.801 1.801 76,004 -0.09(-4.62%)
Nov 04, 2008 1.927 1.927 1.883 1.888 94,925 +0.04(+2.39%)
Nov 03, 2008 1.850 1.850 1.767 1.844 5,576 +0.04(+2.12%)
Oct 31, 2008 1.758 1.816 1.733 1.806 113,499 +0.04(+2.19%)
Oct 30, 2008 1.753 1.782 1.607 1.767 162,064 +0.03(+1.67%)
Oct 29, 2008 1.782 1.830 1.704 1.738 62,015 -0.01(-0.55%)
Oct 28, 2008 1.825 1.825 1.728 1.748 100,654 +0.15(+9.06%)
Oct 27, 2008 1.724 1.724 1.603 1.603 106,416 -0.09(-5.16%)
Oct 24, 2008 1.695 1.956 1.690 1.690 108,329 -0.03(-1.97%)
Oct 23, 2008 1.772 1.782 1.724 1.724 322,933 -0.07(-3.78%)
Oct 22, 2008 1.816 1.830 1.782 1.791 406,860 +0.00(+0.00%)
Oct 21, 2008 1.917 1.917 1.777 1.791 186,153 -0.10(-5.37%)
Oct 20, 2008 1.932 1.975 1.893 1.893 46,545 -0.03(-1.76%)
Oct 17, 2008 2.000 2.300 1.927 1.927 46,287 -0.07(-3.63%)
Oct 16, 2008 1.937 2.000 1.898 2.000 122,246 +0.10(+5.35%)
Oct 15, 2008 1.975 1.975 1.845 1.898 476,443 -0.04(-2.00%)
Oct 14, 2008 2.009 2.372 1.937 1.937 135,167 -0.10(-4.76%)
Oct 13, 2008 2.179 2.222 2.014 2.034 33,104 -0.04(-1.87%)
Oct 10, 2008 1.937 2.416 1.937 2.072 98,834 +0.13(+6.73%)
Oct 09, 2008 2.213 2.213 1.937 1.942 384,672 -0.15(-6.96%)
Oct 08, 2008 2.208 2.300 2.048 2.087 199,718 -0.23(-10.02%)
Oct 07, 2008 2.624 2.629 2.300 2.319 262,136 -0.35(-13.07%)
Oct 06, 2008 3.031 3.104 2.668 2.668 139,196 -0.47(-14.97%)
Oct 03, 2008 3.191 3.336 3.094 3.137 49,393 -0.04(-1.22%)
Oct 02, 2008 3.602 3.602 3.152 3.176 161,153 -0.46(-12.65%)
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.