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 (%)
Nov 30, 2010 7.969 8.001 7.837 7.927 38,645 -0.03(-0.33%)
Nov 29, 2010 8.134 8.134 7.869 7.953 59,618 +0.05(+0.67%)
Nov 26, 2010 7.847 8.059 7.837 7.900 35,023 -0.04(-0.47%)
Nov 24, 2010 8.012 7.937 7.937 7.937 84,446 -0.03(-0.33%)
Nov 23, 2010 7.975 7.990 7.900 7.964 56,860 -0.01(-0.13%)
Nov 22, 2010 7.757 8.012 7.710 7.975 151,619 +0.26(+3.44%)
Nov 19, 2010 7.710 7.773 7.561 7.710 48,742 +0.06(+0.83%)
Nov 18, 2010 7.678 7.810 7.524 7.646 71,866 +0.05(+0.63%)
Nov 17, 2010 7.471 7.614 7.471 7.598 49,423 +0.16(+2.14%)
Nov 16, 2010 7.286 7.604 7.100 7.439 131,518 +0.11(+1.45%)
Nov 15, 2010 7.614 7.662 7.254 7.333 252,740 -0.28(-3.69%)
Nov 12, 2010 7.810 7.810 7.588 7.614 72,328 -0.13(-1.64%)
Nov 11, 2010 7.842 8.009 7.641 7.741 243,262 -0.12(-1.55%)
Nov 10, 2010 7.759 7.964 7.625 7.863 145,924 -0.03(-0.34%)
Nov 09, 2010 8.176 8.335 7.657 7.890 186,624 -0.33(-4.00%)
Nov 08, 2010 8.107 8.436 8.043 8.218 150,238 +0.01(+0.06%)
Nov 05, 2010 8.610 8.610 7.275 8.213 449,673 -0.54(-6.17%)
Nov 04, 2010 8.817 8.833 8.595 8.753 110,185 -0.15(-1.73%)
Nov 03, 2010 8.573 8.981 8.573 8.907 120,414 +0.22(+2.53%)
Nov 02, 2010 8.661 8.750 8.625 8.687 74,969 -0.02(-0.24%)
Nov 01, 2010 8.822 8.833 8.609 8.708 50,310 -0.10(-1.12%)
Oct 29, 2010 8.848 8.848 8.770 8.807 44,274 -0.01(-0.06%)
Oct 28, 2010 8.734 8.812 8.666 8.812 32,401 +0.09(+1.07%)
Oct 27, 2010 8.703 8.820 8.614 8.718 62,730 +0.02(+0.18%)
Oct 25, 2010 8.625 8.781 8.511 8.703 39,680 +0.22(+2.63%)
Oct 22, 2010 8.490 8.568 8.438 8.479 65,111 +0.08(+0.99%)
Oct 21, 2010 8.495 8.609 8.360 8.396 66,760 -0.10(-1.16%)
Oct 20, 2010 8.573 8.651 8.495 8.495 39,053 +0.07(+0.80%)
Oct 19, 2010 8.573 8.573 8.366 8.427 70,309 -0.12(-1.40%)
Oct 18, 2010 8.500 8.692 8.370 8.547 88,684 +0.18(+2.17%)
Oct 15, 2010 8.287 8.427 8.261 8.365 64,193 +0.04(+0.50%)
Oct 14, 2010 8.365 8.401 8.225 8.324 39,455 +0.03(+0.38%)
Oct 13, 2010 8.557 8.557 8.111 8.292 133,252 -0.11(-1.30%)
Oct 12, 2010 8.698 8.801 8.350 8.401 88,850 -0.19(-2.24%)
Oct 11, 2010 8.344 8.695 8.313 8.594 199,681 +0.32(+3.83%)
Oct 08, 2010 7.695 8.313 7.695 8.277 149,061 +0.32(+4.05%)
Oct 07, 2010 7.404 8.048 7.382 7.955 281,907 +0.68(+9.36%)
Oct 06, 2010 7.170 7.305 7.113 7.274 95,141 +0.16(+2.26%)
Oct 05, 2010 7.051 7.139 6.967 7.113 130,470 +0.05(+0.74%)
Oct 04, 2010 7.082 7.092 6.967 7.061 19,150 +0.02(+0.22%)
Oct 01, 2010 6.983 7.071 6.941 7.045 18,087 +0.09(+1.27%)
Sep 30, 2010 7.007 7.025 6.915 6.957 16,580 -0.03(-0.44%)
Sep 29, 2010 6.991 7.066 6.858 6.988 27,695 -0.08(-1.11%)
Sep 28, 2010 7.024 7.113 7.001 7.066 27,093 +0.00(+0.00%)
Sep 27, 2010 7.009 7.169 6.963 7.066 28,615 +0.01(+0.15%)
Sep 24, 2010 7.045 7.118 6.978 7.056 23,815 +0.02(+0.21%)
Sep 23, 2010 7.061 7.118 6.941 7.041 60,112 -0.02(-0.29%)
Sep 22, 2010 7.118 7.118 6.988 7.061 116,461 -0.09(-1.31%)
Sep 21, 2010 7.170 7.170 7.042 7.154 32,549 +0.01(+0.15%)
Sep 20, 2010 7.165 7.180 7.118 7.144 23,105 -0.03(-0.43%)
Sep 17, 2010 7.170 7.175 7.020 7.175 50,978 -0.06(-0.79%)
Sep 15, 2010 7.217 7.274 7.108 7.232 71,453 +0.07(+0.94%)
Sep 14, 2010 7.212 7.274 7.154 7.165 38,075 -0.07(-0.94%)
Sep 13, 2010 7.508 7.508 7.161 7.233 185,065 -0.22(-2.96%)
Sep 10, 2010 7.508 7.518 7.383 7.453 15,204 -0.00(-0.03%)
Sep 09, 2010 7.274 7.518 7.274 7.456 82,283 +0.22(+3.09%)
Sep 08, 2010 7.134 7.316 7.035 7.232 40,685 +0.14(+1.90%)
Sep 07, 2010 7.004 7.134 6.895 7.097 33,100 +0.12(+1.71%)
Sep 03, 2010 6.928 7.061 6.806 6.978 31,210 +0.13(+1.90%)
Sep 02, 2010 6.754 7.035 6.702 6.848 23,684 +0.11(+1.70%)
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.