Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	7.539	7.539	7.437	7.466	64,161	+0.08(+1.11%)
Jul 30, 2007	7.451	7.451	7.219	7.384	80,971	+0.01(+0.20%)
Jul 27, 2007	7.485	7.534	7.359	7.369	43,104	-0.15(-1.93%)
Jul 26, 2007	7.495	7.514	7.427	7.514	31,600	+0.02(+0.26%)
Jul 25, 2007	7.408	7.529	7.374	7.495	34,727	+0.05(+0.72%)
Jul 24, 2007	7.384	7.476	7.384	7.442	59,148	-0.09(-1.16%)
Jul 23, 2007	7.989	8.027	7.466	7.529	150,541	-0.47(-5.93%)
Jul 20, 2007	8.182	8.182	7.936	8.003	68,608	-0.20(-2.48%)
Jul 19, 2007	8.255	8.255	8.086	8.207	58,485	+0.00(+0.06%)
Jul 18, 2007	8.110	8.212	8.061	8.202	48,528	+0.10(+1.19%)
Jul 17, 2007	8.129	8.202	8.042	8.105	59,629	+0.04(+0.54%)
Jul 16, 2007	8.255	8.255	7.916	8.061	110,093	-0.14(-1.65%)
Jul 13, 2007	8.207	8.207	8.139	8.197	25,381	+0.03(+0.36%)
Jul 12, 2007	8.216	8.323	8.110	8.168	40,068	+0.05(+0.60%)
Jul 11, 2007	8.226	8.318	8.090	8.120	50,112	-0.05(-0.59%)
Jul 10, 2007	8.231	8.341	8.168	8.168	62,822	-0.15(-1.80%)
Jul 09, 2007	8.226	8.352	8.111	8.318	89,230	+0.18(+2.20%)
Jul 06, 2007	8.231	8.231	8.100	8.139	47,861	-0.01(-0.18%)
Jul 05, 2007	8.463	8.463	8.134	8.153	158,828	-0.09(-1.06%)
Jul 03, 2007	8.483	8.483	8.144	8.241	293,088	+0.10(+1.25%)
Jul 02, 2007	7.393	8.187	7.316	8.139	279,240	+0.74(+9.94%)
Jun 29, 2007	6.967	7.606	6.967	7.403	158,111	+0.54(+7.90%)
Jun 28, 2007	6.885	6.919	6.851	6.861	34,698	+0.01(+0.14%)
Jun 27, 2007	6.822	6.851	6.812	6.851	58,656	+0.03(+0.50%)
Jun 26, 2007	6.759	6.822	6.759	6.817	8,881	+0.05(+0.79%)
Jun 25, 2007	6.822	6.822	6.735	6.764	40,593	-0.06(-0.85%)
Jun 22, 2007	6.783	6.822	6.774	6.822	30,148	+0.01(+0.14%)
Jun 21, 2007	6.802	6.822	6.778	6.812	29,803	+0.02(+0.36%)
Jun 20, 2007	6.783	6.817	6.778	6.788	20,034	+0.00(+0.00%)
Jun 19, 2007	6.730	6.807	6.730	6.788	27,469	+0.04(+0.65%)
Jun 18, 2007	6.803	6.803	6.745	6.745	36,144	-0.07(-0.99%)
Jun 15, 2007	6.807	6.827	6.778	6.812	35,731	+0.00(+0.07%)
Jun 14, 2007	6.807	6.967	6.778	6.807	85,713	+0.00(+0.07%)
Jun 13, 2007	6.769	6.803	6.730	6.803	386,846	+0.02(+0.36%)
Jun 12, 2007	6.788	6.788	6.759	6.778	49,775	-0.01(-0.14%)
Jun 11, 2007	6.725	6.798	6.725	6.788	68,636	+0.03(+0.50%)
Jun 08, 2007	6.798	6.806	6.754	6.754	84,259	-0.03(-0.50%)
Jun 07, 2007	6.817	6.817	6.778	6.788	42,811	+0.03(+0.43%)
Jun 06, 2007	6.778	6.788	6.682	6.759	112,499	-0.01(-0.14%)
Jun 05, 2007	6.754	6.798	6.749	6.769	192,764	+0.03(+0.43%)
Jun 04, 2007	6.749	6.774	6.706	6.740	128,266	+0.00(+0.00%)
Jun 01, 2007	6.730	6.783	6.725	6.740	67,474	+0.01(+0.22%)
May 31, 2007	6.730	6.764	6.715	6.725	82,371	-0.00(-0.07%)
May 30, 2007	6.633	6.812	6.609	6.730	145,198	+0.09(+1.31%)
May 29, 2007	6.672	6.711	6.628	6.643	77,036	+0.01(+0.15%)
May 25, 2007	6.682	6.682	6.570	6.633	173,866	+0.00(+0.00%)
May 24, 2007	6.653	6.653	6.623	6.633	43,697	+0.00(+0.00%)
May 23, 2007	6.662	6.667	6.633	6.633	45,661	+0.00(+0.00%)
May 22, 2007	6.638	6.657	6.623	6.633	47,935	+0.00(+0.00%)
May 21, 2007	6.556	6.653	6.556	6.633	19,949	+0.02(+0.37%)
May 18, 2007	6.672	6.682	6.609	6.609	46,043	+0.00(+0.00%)
May 17, 2007	6.653	6.720	6.609	6.609	28,708	+0.04(+0.66%)
May 16, 2007	6.619	6.667	6.522	6.565	36,970	-0.11(-1.67%)
May 15, 2007	6.517	6.866	6.517	6.677	63,045	+0.16(+2.45%)
May 14, 2007	6.594	6.594	6.473	6.517	33,655	-0.15(-2.18%)
May 11, 2007	6.149	6.696	6.072	6.662	60,377	-0.07(-1.01%)
May 10, 2007	6.754	6.812	6.730	6.730	20,282	+0.00(+0.07%)
May 09, 2007	6.783	6.890	6.653	6.725	23,700	-0.09(-1.35%)
May 08, 2007	6.783	6.851	6.711	6.817	8,055	-0.07(-1.05%)
May 07, 2007	6.909	6.909	6.832	6.890	41,049	-0.02(-0.35%)
May 04, 2007	6.943	6.967	6.914	6.914	7,435	-0.02(-0.35%)
May 03, 2007	6.870	6.938	6.846	6.938	10,925	+0.05(+0.77%)
May 02, 2007	6.836	6.924	6.836	6.885	26,455	+0.09(+1.35%)

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.

Collectors Universe (NQ: CLCT )

Historical Prices

Sections

Services

Contact Information

Follow Us