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 (%)
Oct 30, 2009 3.568 3.631 3.462 3.622 54,412 +0.10(+2.75%)
Oct 29, 2009 3.515 3.646 3.442 3.525 99,816 +0.01(+0.41%)
Oct 28, 2009 3.462 3.728 3.413 3.510 640,728 +0.09(+2.69%)
Oct 27, 2009 3.171 3.510 3.171 3.418 223,193 +0.15(+4.59%)
Oct 26, 2009 2.920 3.317 2.881 3.268 474,150 +0.61(+22.73%)
Oct 23, 2009 2.711 2.711 2.644 2.663 8,158 -0.04(-1.43%)
Oct 22, 2009 2.687 2.702 2.668 2.702 6,617 +0.03(+1.09%)
Oct 21, 2009 2.765 2.765 2.673 2.673 17,576 -0.08(-2.82%)
Oct 20, 2009 2.750 2.772 2.750 2.750 4,198 -0.04(-1.39%)
Oct 19, 2009 2.832 2.852 2.740 2.789 40,109 -0.01(-0.41%)
Oct 16, 2009 2.881 2.881 2.789 2.800 80,149 -0.09(-3.21%)
Oct 15, 2009 2.905 2.924 2.893 2.893 14,924 -0.05(-1.71%)
Oct 14, 2009 2.760 3.002 2.760 2.944 94,299 +0.22(+8.19%)
Oct 13, 2009 2.735 2.735 2.721 2.721 1,239 -0.01(-0.35%)
Oct 12, 2009 2.716 2.733 2.716 2.731 2,761 -0.00(-0.18%)
Oct 09, 2009 2.726 2.750 2.692 2.736 14,515 -0.02(-0.88%)
Oct 08, 2009 2.721 2.760 2.687 2.760 47,117 +0.07(+2.52%)
Oct 07, 2009 2.687 2.711 2.673 2.692 18,801 +0.03(+1.27%)
Oct 06, 2009 2.663 2.694 2.658 2.658 17,033 -0.01(-0.36%)
Oct 05, 2009 2.673 2.710 2.663 2.668 16,186 +0.01(+0.55%)
Oct 02, 2009 2.702 2.707 2.639 2.653 23,338 -0.02(-0.90%)
Oct 01, 2009 2.687 2.711 2.677 2.677 9,707 -0.04(-1.60%)
Sep 30, 2009 2.707 2.721 2.629 2.721 30,861 +0.06(+2.09%)
Sep 29, 2009 2.639 2.687 2.634 2.665 20,298 +0.01(+0.46%)
Sep 28, 2009 2.639 2.680 2.639 2.653 21,331 -0.02(-0.72%)
Sep 25, 2009 2.673 2.697 2.639 2.673 19,203 -0.03(-1.25%)
Sep 24, 2009 2.760 2.784 2.707 2.707 21,676 -0.06(-2.27%)
Sep 23, 2009 2.687 2.784 2.663 2.769 17,884 -0.01(-0.35%)
Sep 22, 2009 2.750 2.794 2.750 2.779 8,955 +0.02(+0.70%)
Sep 21, 2009 2.648 2.852 2.648 2.760 20,717 +0.12(+4.40%)
Sep 18, 2009 2.852 2.852 2.644 2.644 33,172 -0.20(-7.14%)
Sep 17, 2009 2.663 2.861 2.619 2.847 69,140 +0.13(+4.81%)
Sep 16, 2009 2.808 2.808 2.702 2.716 120,370 -0.09(-3.11%)
Sep 15, 2009 2.435 2.881 2.426 2.803 304,632 +0.35(+14.20%)
Sep 14, 2009 2.421 2.472 2.421 2.455 149,835 +0.07(+2.84%)
Sep 11, 2009 2.402 2.406 2.387 2.387 31,660 -0.00(-0.20%)
Sep 10, 2009 2.392 2.397 2.372 2.392 25,817 -0.00(-0.20%)
Sep 09, 2009 2.358 2.401 2.358 2.397 76,646 +0.01(+0.61%)
Sep 08, 2009 2.295 2.387 2.295 2.382 163,330 +0.11(+4.68%)
Sep 04, 2009 2.276 2.276 2.261 2.276 4,750 -0.01(-0.63%)
Sep 03, 2009 2.285 2.339 2.261 2.290 90,453 -0.01(-0.63%)
Sep 02, 2009 2.256 2.305 2.251 2.305 105,440 +0.05(+2.15%)
Sep 01, 2009 2.184 2.368 2.184 2.256 23,795 -0.01(-0.43%)
Aug 31, 2009 2.227 2.295 2.227 2.266 10,256 +0.01(+0.65%)
Aug 28, 2009 2.295 2.295 2.202 2.251 111,303 +0.07(+3.33%)
Aug 27, 2009 2.140 2.190 2.140 2.179 50,519 +0.02(+1.12%)
Aug 26, 2009 2.024 2.155 1.985 2.155 74,853 +0.13(+6.46%)
Aug 25, 2009 1.990 2.024 1.990 2.024 21,376 +0.03(+1.70%)
Aug 24, 2009 1.990 2.004 1.980 1.990 19,305 +0.00(+0.00%)
Aug 21, 2009 1.980 2.034 1.980 1.990 25,135 +0.01(+0.74%)
Aug 20, 2009 1.942 2.019 1.942 1.975 36,357 +0.01(+0.49%)
Aug 19, 2009 1.961 2.019 1.946 1.966 13,637 +0.01(+0.74%)
Aug 18, 2009 1.961 1.985 1.942 1.951 20,974 -0.01(-0.49%)
Aug 17, 2009 2.024 2.024 1.932 1.961 19,827 -0.02(-0.98%)
Aug 14, 2009 1.975 1.995 1.937 1.980 24,408 +0.01(+0.74%)
Aug 13, 2009 1.966 2.024 1.951 1.966 49,734 -0.00(-0.25%)
Aug 12, 2009 1.980 1.980 1.946 1.971 16,938 -0.01(-0.73%)
Aug 11, 2009 1.951 2.058 1.946 1.985 41,084 +0.03(+1.74%)
Aug 10, 2009 2.053 2.053 1.946 1.951 29,080 -0.07(-3.59%)
Aug 07, 2009 1.951 2.150 1.932 2.024 18,001 +0.09(+4.50%)
Aug 06, 2009 1.942 1.966 1.932 1.937 23,958 +0.00(+0.00%)
Aug 05, 2009 1.946 1.966 1.932 1.937 23,107 -0.01(-0.50%)
Aug 04, 2009 1.967 1.975 1.937 1.946 16,426 +0.01(+0.50%)
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.