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, 2009 4.600 4.600 4.125 4.270 187,012 -0.32(-7.06%)
Nov 27, 2009 4.575 4.634 4.551 4.595 50,663 +0.01(+0.21%)
Nov 25, 2009 4.382 4.817 4.333 4.585 315,089 +0.23(+5.22%)
Nov 24, 2009 4.440 4.445 4.338 4.358 29,080 -0.05(-1.10%)
Nov 23, 2009 4.387 4.454 4.358 4.406 82,786 +0.06(+1.34%)
Nov 20, 2009 4.304 4.372 4.295 4.348 39,725 +0.00(+0.00%)
Nov 19, 2009 4.333 4.358 4.309 4.348 95,557 +0.00(+0.11%)
Nov 18, 2009 4.306 4.367 4.304 4.343 50,426 +0.05(+1.24%)
Nov 17, 2009 4.304 4.361 4.280 4.290 71,520 -0.07(-1.56%)
Nov 16, 2009 4.358 4.362 4.285 4.358 35,985 +0.09(+2.04%)
Nov 13, 2009 4.246 4.319 4.237 4.270 13,418 +0.02(+0.57%)
Nov 12, 2009 4.358 4.358 4.140 4.246 57,704 -0.11(-2.45%)
Nov 11, 2009 4.149 4.358 4.072 4.353 72,881 +0.11(+2.63%)
Nov 10, 2009 4.391 4.551 3.970 4.241 171,776 -0.35(-7.69%)
Nov 09, 2009 4.285 4.634 4.207 4.595 148,912 +0.52(+12.84%)
Nov 06, 2009 3.946 4.115 3.946 4.072 40,227 +0.02(+0.48%)
Nov 05, 2009 3.873 4.057 3.869 4.053 55,709 +0.11(+2.70%)
Nov 04, 2009 3.965 4.077 3.803 3.946 84,918 +0.00(+0.12%)
Nov 03, 2009 3.718 3.970 3.636 3.941 119,424 +0.12(+3.17%)
Nov 02, 2009 3.680 3.839 3.622 3.820 183,346 +0.20(+5.48%)
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%)
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.