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 30, 2009 1.830 1.879 1.816 1.879 21,149 -0.00(-0.25%)
Jan 29, 2009 1.835 1.883 1.835 1.883 33,355 +0.06(+3.18%)
Jan 28, 2009 1.835 1.835 1.791 1.825 20,715 +0.01(+0.80%)
Jan 27, 2009 1.767 1.816 1.767 1.811 9,294 +0.02(+1.08%)
Jan 26, 2009 1.743 1.825 1.743 1.791 30,036 -0.05(-2.89%)
Jan 23, 2009 1.951 1.985 1.816 1.845 11,623 -0.08(-4.03%)
Jan 22, 2009 1.898 1.946 1.864 1.922 96,114 -0.05(-2.46%)
Jan 21, 2009 1.666 2.058 1.666 1.971 133,411 +0.31(+18.31%)
Jan 20, 2009 1.501 1.666 1.501 1.666 61,699 +0.19(+12.79%)
Jan 16, 2009 1.453 1.486 1.385 1.477 18,503 +0.10(+7.02%)
Jan 15, 2009 1.428 1.428 1.351 1.380 35,834 -0.09(-5.94%)
Jan 14, 2009 1.433 1.477 1.431 1.467 30,402 -0.02(-1.30%)
Jan 13, 2009 1.477 1.486 1.438 1.486 57,116 -0.00(-0.00%)
Jan 12, 2009 1.453 1.501 1.433 1.486 36,697 +0.01(+0.66%)
Jan 09, 2009 1.417 1.482 1.380 1.477 34,533 +0.04(+3.04%)
Jan 08, 2009 1.327 1.453 1.327 1.433 44,771 +0.06(+4.59%)
Jan 07, 2009 1.385 1.385 1.312 1.370 66,614 +0.05(+3.66%)
Jan 06, 2009 1.317 1.327 1.307 1.322 26,850 +0.01(+0.74%)
Jan 05, 2009 1.278 1.321 1.278 1.312 17,590 +0.03(+2.65%)
Jan 02, 2009 1.312 1.351 1.278 1.278 20,614 -0.14(-9.90%)
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%)
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.