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 (%)
Sep 30, 2011 8.354 8.433 8.224 8.286 56,852 -0.15(-1.74%)
Sep 29, 2011 8.421 8.495 8.325 8.433 39,122 -0.01(-0.07%)
Sep 28, 2011 8.630 8.647 8.421 8.438 40,439 -0.14(-1.64%)
Sep 27, 2011 8.579 8.720 8.517 8.579 24,731 +0.06(+0.73%)
Sep 26, 2011 8.466 8.539 8.450 8.517 19,856 +0.04(+0.47%)
Sep 23, 2011 8.478 8.677 8.478 8.478 55,437 -0.03(-0.33%)
Sep 22, 2011 8.613 8.732 8.483 8.506 32,966 -0.18(-2.08%)
Sep 21, 2011 8.630 8.686 8.585 8.686 41,068 +0.14(+1.59%)
Sep 20, 2011 8.799 8.799 8.529 8.551 48,686 -0.23(-2.57%)
Sep 19, 2011 8.822 8.861 8.591 8.777 57,111 -0.09(-1.02%)
Sep 16, 2011 8.562 8.974 8.562 8.867 75,272 +0.40(+4.73%)
Sep 15, 2011 8.788 8.788 8.466 8.466 72,285 -0.33(-3.72%)
Sep 14, 2011 8.613 8.799 8.410 8.794 100,309 +0.24(+2.77%)
Sep 13, 2011 8.918 8.963 8.461 8.557 129,900 -0.39(-4.35%)
Sep 12, 2011 9.160 9.211 8.799 8.946 107,487 -0.24(-2.58%)
Sep 09, 2011 9.256 9.335 9.166 9.183 62,912 -0.10(-1.03%)
Sep 08, 2011 9.414 9.448 9.279 9.279 64,949 -0.17(-1.79%)
Sep 07, 2011 9.470 9.470 9.403 9.448 34,987 +0.05(+0.54%)
Sep 06, 2011 9.307 9.442 9.307 9.397 38,668 +0.03(+0.36%)
Sep 02, 2011 9.442 9.493 9.307 9.363 28,105 -0.08(-0.90%)
Sep 01, 2011 9.482 9.533 9.385 9.448 55,602 +0.01(+0.06%)
Aug 31, 2011 9.517 9.583 9.392 9.442 105,821 -0.08(-0.89%)
Aug 30, 2011 9.318 9.600 9.250 9.527 76,556 +0.16(+1.75%)
Aug 29, 2011 9.521 9.628 9.307 9.363 131,786 -0.34(-3.49%)
Aug 26, 2011 9.786 9.792 9.617 9.702 84,897 -0.03(-0.29%)
Aug 25, 2011 9.781 9.781 9.668 9.730 22,960 -0.03(-0.29%)
Aug 24, 2011 9.769 9.781 9.707 9.758 21,620 -0.03(-0.29%)
Aug 23, 2011 9.651 9.786 9.578 9.786 62,483 +0.19(+1.94%)
Aug 22, 2011 9.651 9.713 9.307 9.600 136,470 +0.02(+0.18%)
Aug 19, 2011 9.769 9.775 9.583 9.583 93,590 -0.17(-1.79%)
Aug 18, 2011 9.882 9.922 9.758 9.758 53,624 -0.14(-1.37%)
Aug 17, 2011 9.865 10.01 9.843 9.894 51,574 +0.10(+0.98%)
Aug 16, 2011 9.792 9.856 9.645 9.798 47,924 +0.01(+0.12%)
Aug 15, 2011 9.702 9.944 9.538 9.786 116,054 +0.10(+0.99%)
Aug 12, 2011 9.967 9.978 9.617 9.690 109,237 -0.23(-2.28%)
Aug 11, 2011 10.12 10.12 9.730 9.916 130,175 -0.10(-1.01%)
Aug 10, 2011 10.40 10.40 9.792 10.02 205,418 -0.04(-0.37%)
Aug 09, 2011 9.403 10.41 9.245 10.05 467,675 +0.91(+10.00%)
Aug 08, 2011 9.085 9.268 8.863 9.140 266,285 +0.06(+0.68%)
Aug 05, 2011 8.863 9.140 8.752 9.078 132,121 +0.23(+2.62%)
Aug 04, 2011 8.836 8.969 8.808 8.847 70,348 +0.09(+1.01%)
Aug 03, 2011 8.752 8.827 8.698 8.758 49,704 +0.03(+0.38%)
Aug 02, 2011 8.725 8.813 8.692 8.725 44,705 +0.05(+0.57%)
Aug 01, 2011 8.725 8.769 8.660 8.675 43,092 +0.06(+0.64%)
Jul 29, 2011 8.586 8.680 8.536 8.620 40,017 -0.03(-0.32%)
Jul 28, 2011 8.592 8.730 8.586 8.647 39,098 +0.01(+0.13%)
Jul 27, 2011 8.725 8.736 8.570 8.636 36,454 -0.11(-1.27%)
Jul 26, 2011 8.614 8.797 8.531 8.747 39,663 +0.09(+1.09%)
Jul 25, 2011 8.658 8.675 8.592 8.653 10,916 -0.03(-0.38%)
Jul 22, 2011 8.647 8.741 8.602 8.686 42,445 +0.04(+0.45%)
Jul 21, 2011 8.642 8.725 8.531 8.647 90,020 +0.01(+0.06%)
Jul 20, 2011 8.669 8.802 8.625 8.642 43,064 -0.03(-0.32%)
Jul 19, 2011 8.614 8.708 8.498 8.669 43,081 +0.06(+0.64%)
Jul 18, 2011 8.858 8.863 8.531 8.614 57,602 -0.20(-2.28%)
Jul 15, 2011 8.819 8.896 8.697 8.815 23,583 +0.06(+0.71%)
Jul 14, 2011 8.736 9.085 8.714 8.752 101,501 +0.04(+0.45%)
Jul 13, 2011 8.570 8.741 8.536 8.714 37,844 +0.22(+2.54%)
Jul 12, 2011 8.586 8.636 8.448 8.498 65,258 -0.12(-1.35%)
Jul 11, 2011 8.620 8.636 8.453 8.614 35,085 -0.05(-0.58%)
Jul 08, 2011 8.658 8.697 8.498 8.664 37,689 -0.08(-0.95%)
Jul 07, 2011 8.503 8.747 8.437 8.747 127,808 +0.31(+3.70%)
Jul 06, 2011 8.420 8.470 8.365 8.435 17,546 -0.01(-0.09%)
Jul 05, 2011 8.392 8.503 8.365 8.442 87,265 +0.05(+0.59%)
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.