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 (%)
Jul 31, 2008 3.675 3.675 3.583 3.593 3,110 -0.03(-0.93%)
Jul 30, 2008 3.810 3.810 3.583 3.626 7,383 +0.04(+1.22%)
Jul 29, 2008 3.583 3.646 3.554 3.583 6,402 -0.08(-2.12%)
Jul 28, 2008 3.786 3.806 3.660 3.660 16,936 -0.01(-0.26%)
Jul 25, 2008 3.757 3.815 3.660 3.670 12,381 -0.15(-3.81%)
Jul 24, 2008 3.767 3.815 3.685 3.815 12,353 +0.01(+0.38%)
Jul 23, 2008 3.747 3.815 3.588 3.801 18,113 +0.09(+2.48%)
Jul 22, 2008 3.607 3.864 3.399 3.709 33,068 -0.02(-0.52%)
Jul 21, 2008 3.617 3.728 3.554 3.728 23,875 +0.01(+0.26%)
Jul 18, 2008 3.554 3.820 3.554 3.718 24,662 -0.15(-3.76%)
Jul 17, 2008 3.394 3.864 3.384 3.864 49,381 +0.42(+12.24%)
Jul 16, 2008 3.452 3.655 3.413 3.442 39,552 +0.04(+1.14%)
Jul 15, 2008 3.288 3.442 3.288 3.404 77,648 +0.15(+4.46%)
Jul 14, 2008 3.307 3.307 3.176 3.258 20,763 -0.07(-2.17%)
Jul 11, 2008 3.215 3.384 3.050 3.331 40,221 +0.04(+1.16%)
Jul 10, 2008 3.665 3.665 3.292 3.292 19,350 -0.34(-9.33%)
Jul 09, 2008 3.655 3.655 3.602 3.631 17,793 -0.07(-1.83%)
Jul 08, 2008 3.704 3.728 3.685 3.699 20,912 -0.05(-1.42%)
Jul 07, 2008 3.743 3.762 3.713 3.752 21,744 +0.01(+0.19%)
Jul 04, 2008 3.825 3.825 3.743 3.745 8,839 +0.00(+0.00%)
Jul 03, 2008 3.825 3.825 3.743 3.745 8,839 -0.15(-3.91%)
Jul 02, 2008 3.738 4.115 3.718 3.898 9,874 +0.00(+0.12%)
Jul 01, 2008 3.786 4.095 3.602 3.893 60,619 -0.03(-0.86%)
Jun 30, 2008 4.198 4.358 3.907 3.927 24,167 -0.32(-7.53%)
Jun 27, 2008 4.227 4.353 4.091 4.246 14,267 -0.02(-0.49%)
Jun 26, 2008 4.479 4.483 4.261 4.267 12,722 -0.25(-5.54%)
Jun 25, 2008 4.532 4.677 4.488 4.517 12,148 -0.04(-0.85%)
Jun 24, 2008 4.626 4.687 4.551 4.556 15,482 -0.09(-1.98%)
Jun 23, 2008 4.609 4.750 4.600 4.648 16,837 -0.00(-0.10%)
Jun 20, 2008 4.667 4.808 4.643 4.653 23,855 -0.04(-0.93%)
Jun 19, 2008 4.721 4.730 4.658 4.696 25,530 -0.07(-1.52%)
Jun 18, 2008 4.696 4.817 4.677 4.769 17,409 +0.08(+1.65%)
Jun 17, 2008 4.692 4.716 4.692 4.692 18,414 +0.00(+0.00%)
Jun 16, 2008 4.667 4.726 4.638 4.692 16,630 +0.02(+0.52%)
Jun 13, 2008 4.648 4.750 4.604 4.667 14,709 -0.04(-0.92%)
Jun 12, 2008 4.677 4.726 4.677 4.711 23,367 -0.01(-0.31%)
Jun 11, 2008 4.721 4.788 4.682 4.726 18,691 +0.05(+1.04%)
Jun 10, 2008 4.701 4.764 4.672 4.677 25,315 +0.00(+0.00%)
Jun 09, 2008 4.658 4.740 4.658 4.677 31,063 -0.03(-0.62%)
Jun 06, 2008 4.653 4.919 4.653 4.706 30,980 -0.14(-2.90%)
Jun 05, 2008 4.667 4.924 4.667 4.847 36,912 +0.15(+3.09%)
Jun 04, 2008 4.604 4.735 4.600 4.701 45,161 +0.07(+1.54%)
Jun 03, 2008 4.600 4.682 4.596 4.630 25,474 +0.03(+0.66%)
Jun 02, 2008 4.638 4.721 4.551 4.600 32,740 -0.01(-0.21%)
May 30, 2008 4.638 4.672 4.590 4.609 19,588 -0.06(-1.35%)
May 29, 2008 4.571 4.672 4.551 4.672 28,347 +0.13(+2.88%)
May 28, 2008 4.556 4.755 4.479 4.542 39,506 -0.05(-1.05%)
May 27, 2008 4.580 4.600 4.498 4.590 23,239 -0.01(-0.32%)
May 26, 2008 4.566 4.629 4.546 4.604 13,332 +0.00(+0.00%)
May 23, 2008 4.566 4.629 4.546 4.604 13,332 +0.02(+0.42%)
May 22, 2008 4.701 4.701 4.585 4.585 29,879 -0.12(-2.47%)
May 21, 2008 4.755 4.755 4.701 4.701 12,084 -0.00(-0.10%)
May 20, 2008 4.750 4.756 4.706 4.706 18,262 -0.08(-1.72%)
May 19, 2008 4.745 4.803 4.745 4.788 20,325 +0.06(+1.33%)
May 16, 2008 4.788 4.788 4.696 4.726 25,100 +0.00(+0.10%)
May 15, 2008 4.696 4.822 4.692 4.721 38,540 -0.19(-3.85%)
May 14, 2008 4.865 4.909 4.847 4.909 30,532 +0.06(+1.30%)
May 13, 2008 4.842 4.876 4.793 4.847 20,914 +0.01(+0.20%)
May 12, 2008 4.726 4.856 4.709 4.837 49,843 +0.01(+0.20%)
May 09, 2008 4.827 4.827 4.779 4.827 41,441 -0.03(-0.60%)
May 08, 2008 4.842 5.011 4.784 4.856 35,768 +0.03(+0.60%)
May 07, 2008 4.847 4.890 4.793 4.827 51,159 -0.03(-0.62%)
May 06, 2008 4.890 4.890 4.847 4.857 22,442 -0.01(-0.28%)
May 05, 2008 4.943 5.016 4.866 4.871 20,610 -0.11(-2.14%)
May 02, 2008 4.880 5.084 4.880 4.977 10,120 +0.09(+1.88%)
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.