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 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%)
Oct 01, 2008 4.125 4.309 3.636 3.636 147,460 -0.87(-19.25%)
Sep 30, 2008 4.338 4.503 4.285 4.503 93,394 +0.05(+1.09%)
Sep 29, 2008 4.140 4.454 3.806 4.454 102,490 +0.14(+3.25%)
Sep 26, 2008 3.168 4.847 3.168 4.314 406,430 +0.92(+27.29%)
Sep 25, 2008 3.297 3.389 3.292 3.389 2,813 -0.01(-0.43%)
Sep 24, 2008 3.317 3.413 3.317 3.404 6,855 +0.11(+3.38%)
Sep 23, 2008 3.534 3.534 3.292 3.292 7,315 -0.22(-6.34%)
Sep 22, 2008 3.699 3.704 3.510 3.515 4,707 -0.12(-3.20%)
Sep 19, 2008 3.801 3.801 3.350 3.631 19,505 +0.11(+3.02%)
Sep 18, 2008 3.626 3.631 3.365 3.525 7,022 +0.20(+5.97%)
Sep 17, 2008 3.375 3.384 3.288 3.326 18,258 -0.04(-1.29%)
Sep 16, 2008 3.442 3.549 3.147 3.370 35,714 -0.13(-3.73%)
Sep 12, 2008 3.539 3.501 3.501 3.501 10,120 -0.05(-1.50%)
Sep 11, 2008 3.631 3.636 3.496 3.554 18,588 -0.13(-3.42%)
Sep 10, 2008 3.694 3.694 3.670 3.680 4,956 +0.00(+0.00%)
Sep 09, 2008 3.665 3.684 3.631 3.680 12,598 -0.05(-1.43%)
Sep 08, 2008 3.738 3.738 3.704 3.733 7,497 +0.00(+0.13%)
Sep 05, 2008 3.738 3.738 3.670 3.728 29,047 -0.01(-0.26%)
Sep 04, 2008 3.849 3.985 3.738 3.738 18,949 -0.14(-3.50%)
Sep 03, 2008 3.961 3.994 3.873 3.873 29,962 +0.05(+1.39%)
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.