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 29, 2013 11.32 11.57 11.32 11.49 0 +0.22(+1.93%)
Nov 27, 2013 11.17 11.36 11.15 11.27 0 +0.14(+1.24%)
Nov 26, 2013 11.20 11.36 11.10 11.13 0 -0.14(-1.23%)
Nov 25, 2013 11.08 11.32 11.05 11.27 0 +0.26(+2.39%)
Nov 22, 2013 10.75 11.14 10.72 11.01 0 +0.20(+1.86%)
Nov 21, 2013 10.47 10.81 10.45 10.81 0 +0.31(+2.97%)
Nov 20, 2013 10.56 10.63 10.18 10.49 0 -0.03(-0.33%)
Nov 19, 2013 10.94 11.08 10.45 10.53 0 -0.42(-3.80%)
Nov 18, 2013 11.15 11.15 10.94 10.94 0 -0.20(-1.80%)
Nov 15, 2013 11.15 11.38 11.06 11.14 0 +0.06(+0.56%)
Nov 14, 2013 11.18 11.38 11.08 11.08 0 -0.23(-1.99%)
Nov 12, 2013 11.51 11.51 11.21 11.31 0 -0.15(-1.30%)
Nov 11, 2013 11.46 11.51 11.43 11.46 0 -0.08(-0.69%)
Nov 08, 2013 11.55 11.55 11.46 11.54 0 +0.03(+0.22%)
Nov 07, 2013 11.55 11.55 11.48 11.51 0 +0.06(+0.53%)
Nov 06, 2013 11.46 11.48 11.41 11.45 0 -0.03(-0.24%)
Nov 05, 2013 11.44 11.53 11.44 11.48 0 +0.02(+0.18%)
Nov 04, 2013 11.37 11.46 11.32 11.46 0 +0.10(+0.84%)
Nov 01, 2013 11.31 11.37 11.24 11.36 0 +0.05(+0.48%)
Oct 31, 2013 11.21 11.31 11.21 11.31 0 +0.04(+0.36%)
Oct 30, 2013 11.21 11.27 11.14 11.27 0 +0.12(+1.10%)
Oct 29, 2013 11.21 11.27 11.14 11.14 0 +0.05(+0.43%)
Oct 28, 2013 11.01 11.17 11.01 11.10 0 +0.18(+1.62%)
Oct 25, 2013 11.04 11.04 10.85 10.92 0 -0.04(-0.40%)
Oct 24, 2013 10.93 10.97 10.87 10.96 0 +0.01(+0.09%)
Oct 23, 2013 10.94 10.98 10.81 10.95 0 +0.04(+0.37%)
Oct 22, 2013 10.76 10.94 10.76 10.91 0 +0.18(+1.71%)
Oct 21, 2013 10.15 10.76 10.02 10.73 0 +0.62(+6.11%)
Oct 18, 2013 9.922 10.12 9.854 10.11 43,435 +0.26(+2.62%)
Oct 17, 2013 9.827 9.895 9.827 9.854 0 +0.01(+0.14%)
Oct 16, 2013 9.834 9.908 9.732 9.841 0 +0.08(+0.84%)
Oct 15, 2013 9.834 9.908 9.759 9.759 0 -0.07(-0.76%)
Oct 14, 2013 9.759 9.908 9.678 9.834 0 +0.07(+0.77%)
Oct 11, 2013 9.732 9.847 9.650 9.759 0 -0.04(-0.42%)
Oct 10, 2013 9.657 9.908 9.555 9.800 0 +0.20(+2.05%)
Oct 09, 2013 9.793 9.868 9.508 9.603 0 -0.19(-1.94%)
Oct 08, 2013 9.854 9.915 9.779 9.793 0 -0.06(-0.62%)
Oct 07, 2013 9.847 10.11 9.800 9.854 0 -0.03(-0.34%)
Oct 04, 2013 9.881 10.11 9.868 9.888 0 +0.02(+0.21%)
Oct 03, 2013 9.936 10.13 9.861 9.868 0 -0.11(-1.09%)
Oct 02, 2013 10.00 10.12 9.861 9.976 0 -0.04(-0.41%)
Oct 01, 2013 9.915 10.17 9.909 10.02 0 +0.05(+0.48%)
Sep 30, 2013 9.983 10.11 9.883 9.970 0 -0.17(-1.67%)
Sep 27, 2013 10.12 10.19 9.938 10.14 0 -0.03(-0.33%)
Sep 26, 2013 10.16 10.19 10.12 10.17 0 +0.05(+0.54%)
Sep 25, 2013 10.16 10.19 10.12 10.12 0 +0.01(+0.07%)
Sep 24, 2013 9.990 10.19 9.868 10.11 0 +0.12(+1.22%)
Sep 23, 2013 9.915 9.990 9.841 9.990 0 +0.04(+0.41%)
Sep 20, 2013 10.10 10.13 9.861 9.949 0 -0.16(-1.61%)
Sep 19, 2013 10.15 10.25 10.05 10.11 0 +0.01(+0.13%)
Sep 18, 2013 9.915 10.16 9.847 10.10 0 +0.14(+1.43%)
Sep 17, 2013 9.922 10.02 9.684 9.956 0 +0.12(+1.17%)
Sep 16, 2013 10.00 10.11 9.793 9.841 0 -0.05(-0.55%)
Sep 13, 2013 9.691 10.04 9.678 9.895 0 +0.10(+1.04%)
Sep 12, 2013 10.16 10.19 9.684 9.793 0 -0.35(-3.43%)
Sep 11, 2013 10.23 10.24 10.13 10.14 0 -0.10(-0.98%)
Sep 10, 2013 10.42 10.44 10.19 10.24 0 -0.16(-1.57%)
Sep 09, 2013 10.39 10.55 10.22 10.40 0 +0.06(+0.59%)
Sep 06, 2013 10.60 10.60 10.25 10.34 0 -0.22(-2.12%)
Sep 05, 2013 10.56 10.61 10.47 10.57 0 +0.01(+0.06%)
Sep 04, 2013 10.59 10.68 10.53 10.56 0 -0.01(-0.06%)
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.