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, 2012 6.574 6.574 6.333 6.472 41,274 -0.06(-0.87%)
Nov 29, 2012 6.479 6.605 6.466 6.529 39,316 +0.05(+0.78%)
Nov 28, 2012 6.428 6.517 6.386 6.479 18,302 -0.01(-0.19%)
Nov 27, 2012 6.510 6.548 6.428 6.491 39,784 -0.06(-0.87%)
Nov 26, 2012 6.542 6.614 6.523 6.548 19,584 -0.03(-0.39%)
Nov 23, 2012 6.631 6.649 6.517 6.574 12,443 -0.03(-0.38%)
Nov 21, 2012 6.346 6.681 6.346 6.599 22,137 +0.27(+4.30%)
Nov 20, 2012 6.264 6.388 6.264 6.327 23,081 +0.07(+1.11%)
Nov 19, 2012 6.238 6.314 6.010 6.257 145,210 +0.01(+0.20%)
Nov 16, 2012 6.238 6.384 6.118 6.245 121,128 -0.07(-1.10%)
Nov 15, 2012 6.422 6.472 6.257 6.314 70,749 -0.08(-1.19%)
Nov 14, 2012 6.757 6.947 6.346 6.390 99,966 -0.33(-4.85%)
Nov 13, 2012 6.796 6.820 6.624 6.716 48,756 -0.10(-1.53%)
Nov 12, 2012 7.035 7.054 6.790 6.820 59,857 -0.10(-1.51%)
Nov 09, 2012 6.845 7.275 6.845 6.925 50,123 +0.07(+1.08%)
Nov 08, 2012 7.011 7.029 6.826 6.851 65,733 -0.14(-2.02%)
Nov 07, 2012 7.213 7.213 6.845 6.992 123,875 -0.21(-2.90%)
Nov 06, 2012 7.244 7.250 7.201 7.201 101,195 -0.01(-0.17%)
Nov 05, 2012 7.318 7.318 7.207 7.213 60,755 -0.06(-0.84%)
Nov 02, 2012 7.379 7.397 7.238 7.275 96,427 -0.08(-1.09%)
Nov 01, 2012 7.361 7.519 7.248 7.354 59,937 -0.01(-0.17%)
Oct 31, 2012 7.434 7.520 7.262 7.367 54,262 -0.02(-0.25%)
Oct 26, 2012 7.459 7.385 7.385 7.385 34,696 -0.10(-1.31%)
Oct 25, 2012 7.539 7.543 7.434 7.483 21,815 +0.01(+0.08%)
Oct 24, 2012 7.618 7.637 7.434 7.477 81,338 -0.02(-0.25%)
Oct 23, 2012 7.557 7.557 7.440 7.496 81,650 -0.14(-1.77%)
Oct 19, 2012 7.612 7.655 7.582 7.631 74,393 +0.02(+0.24%)
Oct 18, 2012 7.655 7.655 7.606 7.612 59,821 +0.00(+0.00%)
Oct 17, 2012 7.520 7.674 7.520 7.612 64,933 +0.09(+1.22%)
Oct 16, 2012 7.674 7.827 7.489 7.520 103,838 -0.28(-3.62%)
Oct 15, 2012 7.981 7.981 7.674 7.803 55,891 -0.12(-1.47%)
Oct 12, 2012 8.060 8.103 7.882 7.919 66,534 -0.12(-1.45%)
Oct 11, 2012 8.134 8.226 7.901 8.036 103,864 -0.11(-1.36%)
Oct 10, 2012 8.257 8.343 8.097 8.146 35,350 -0.15(-1.85%)
Oct 09, 2012 8.423 8.496 8.287 8.300 38,006 -0.14(-1.67%)
Oct 08, 2012 8.601 8.625 8.367 8.441 64,728 -0.25(-2.83%)
Oct 05, 2012 8.772 8.772 8.687 8.687 16,097 -0.04(-0.42%)
Oct 04, 2012 8.717 8.748 8.717 8.723 23,044 +0.01(+0.14%)
Oct 03, 2012 8.662 8.736 8.644 8.711 20,179 +0.05(+0.57%)
Oct 02, 2012 8.625 8.742 8.619 8.662 13,592 +0.01(+0.14%)
Oct 01, 2012 8.539 8.711 8.539 8.650 57,008 +0.04(+0.43%)
Sep 28, 2012 8.699 8.742 8.539 8.613 24,383 -0.13(-1.47%)
Sep 27, 2012 8.766 8.766 8.662 8.742 26,977 +0.05(+0.56%)
Sep 26, 2012 8.720 8.736 8.687 8.693 28,254 +0.02(+0.21%)
Sep 25, 2012 8.699 8.772 8.594 8.674 34,823 +0.04(+0.43%)
Sep 24, 2012 8.588 8.717 8.478 8.637 26,890 +0.06(+0.72%)
Sep 21, 2012 8.711 8.809 8.472 8.576 34,802 -0.01(-0.07%)
Sep 20, 2012 8.576 8.736 8.576 8.582 24,615 +0.01(+0.07%)
Sep 19, 2012 8.742 8.809 8.576 8.576 32,251 -0.12(-1.41%)
Sep 18, 2012 8.797 8.840 8.680 8.699 23,986 -0.07(-0.77%)
Sep 17, 2012 8.809 8.834 8.754 8.766 37,638 -0.06(-0.63%)
Sep 14, 2012 8.711 8.828 8.711 8.822 49,082 +0.12(+1.41%)
Sep 13, 2012 8.828 8.828 8.656 8.699 39,971 -0.12(-1.39%)
Sep 12, 2012 8.834 8.834 8.754 8.822 19,953 +0.05(+0.56%)
Sep 11, 2012 8.846 8.846 8.717 8.772 11,866 -0.06(-0.69%)
Sep 10, 2012 8.834 8.895 8.754 8.834 21,267 +0.04(+0.49%)
Sep 07, 2012 8.846 8.944 8.754 8.791 25,522 -0.09(-0.97%)
Sep 06, 2012 8.791 8.926 8.760 8.877 15,019 +0.08(+0.91%)
Sep 05, 2012 8.914 8.944 8.717 8.797 28,702 -0.15(-1.71%)
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.