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 (%)
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%)
May 01, 2008 4.905 4.929 4.847 4.885 5,989 +0.04(+0.90%)
Apr 30, 2008 4.968 4.968 4.779 4.842 76,966 -0.19(-3.85%)
Apr 29, 2008 5.103 5.118 4.987 5.035 11,997 -0.09(-1.70%)
Apr 28, 2008 5.239 5.239 5.098 5.123 12,247 +0.05(+0.95%)
Apr 25, 2008 4.992 5.084 4.992 5.074 12,844 -0.03(-0.57%)
Apr 24, 2008 5.113 5.113 5.055 5.103 7,150 +0.05(+1.05%)
Apr 23, 2008 5.118 5.118 5.011 5.050 6,144 -0.02(-0.38%)
Apr 22, 2008 5.297 5.297 5.055 5.069 8,699 -0.17(-3.32%)
Apr 21, 2008 4.968 5.282 4.968 5.244 28,673 +0.15(+2.95%)
Apr 18, 2008 5.084 5.132 4.890 5.093 9,758 +0.02(+0.48%)
Apr 17, 2008 4.905 5.069 4.842 5.069 11,979 +0.15(+2.95%)
Apr 16, 2008 4.905 5.035 4.845 4.924 12,185 -0.03(-0.68%)
Apr 15, 2008 4.827 4.958 4.779 4.958 34,182 +0.09(+1.89%)
Apr 14, 2008 4.948 4.948 4.817 4.866 21,170 +0.03(+0.60%)
Apr 11, 2008 4.798 4.909 4.766 4.837 36,516 +0.06(+1.22%)
Apr 10, 2008 4.856 4.876 4.759 4.779 34,739 -0.08(-1.60%)
Apr 09, 2008 5.026 5.040 4.832 4.856 59,689 -0.01(-0.20%)
Apr 08, 2008 4.900 5.060 4.842 4.866 22,409 -0.14(-2.71%)
Apr 07, 2008 5.084 5.176 4.856 5.001 17,252 -0.03(-0.67%)
Apr 04, 2008 5.001 5.084 4.847 5.035 25,660 +0.08(+1.66%)
Apr 03, 2008 5.035 5.035 4.953 4.953 6,609 -0.10(-2.01%)
Apr 02, 2008 5.055 5.079 4.995 5.055 10,298 +0.15(+2.96%)
Apr 01, 2008 4.925 5.021 4.842 4.909 31,015 -0.12(-2.41%)
Mar 31, 2008 5.093 5.113 4.866 5.031 12,629 -0.12(-2.26%)
Mar 28, 2008 5.340 5.340 5.147 5.147 7,782 -0.15(-2.74%)
Mar 27, 2008 5.132 5.360 5.132 5.292 39,663 +0.10(+1.86%)
Mar 26, 2008 5.156 5.258 5.142 5.195 28,240 -0.03(-0.56%)
Mar 25, 2008 4.701 5.224 4.696 5.224 47,008 +0.57(+12.28%)
Mar 24, 2008 4.629 4.750 4.537 4.653 56,447 +0.11(+2.45%)
Mar 21, 2008 4.367 4.542 4.367 4.542 38,209 +0.00(+0.00%)
Mar 20, 2008 4.367 4.542 4.367 4.542 38,209 +0.18(+4.22%)
Mar 19, 2008 4.304 4.464 4.304 4.358 52,822 +0.01(+0.33%)
Mar 18, 2008 4.358 4.430 4.309 4.343 84,623 -0.01(-0.33%)
Mar 17, 2008 4.445 4.503 4.304 4.358 226,517 -0.09(-1.96%)
Mar 14, 2008 4.585 4.716 4.445 4.445 184,823 -0.15(-3.37%)
Mar 13, 2008 4.445 4.600 4.445 4.600 21,480 +0.08(+1.82%)
Mar 12, 2008 4.459 4.517 4.459 4.517 5,607 +0.00(+0.11%)
Mar 11, 2008 4.537 4.571 4.425 4.512 70,088 -0.03(-0.64%)
Mar 10, 2008 4.406 4.590 4.406 4.542 111,146 +0.16(+3.65%)
Mar 07, 2008 4.474 4.474 4.367 4.382 68,054 -0.04(-0.98%)
Mar 06, 2008 4.362 4.498 4.358 4.425 53,390 +0.01(+0.22%)
Mar 05, 2008 4.343 4.454 4.343 4.416 24,557 +0.06(+1.45%)
Mar 04, 2008 4.430 4.517 4.309 4.353 188,726 -0.12(-2.71%)
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.