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 (%)
Dec 31, 2010 7.418 7.444 7.323 7.365 76,767 -0.05(-0.64%)
Dec 30, 2010 7.514 7.514 7.392 7.413 75,916 -0.11(-1.48%)
Dec 29, 2010 7.540 7.609 7.519 7.524 37,745 -0.02(-0.28%)
Dec 28, 2010 7.413 7.545 7.402 7.545 34,608 +0.14(+1.86%)
Dec 27, 2010 7.418 7.448 7.296 7.408 56,396 +0.01(+0.07%)
Dec 23, 2010 7.392 7.445 7.371 7.402 73,059 +0.01(+0.07%)
Dec 22, 2010 7.545 7.545 7.328 7.397 123,888 -0.10(-1.34%)
Dec 21, 2010 7.423 7.651 7.423 7.498 117,719 +0.05(+0.64%)
Dec 20, 2010 7.577 7.726 7.450 7.450 89,078 -0.13(-1.68%)
Dec 17, 2010 7.545 7.577 7.450 7.577 145,741 +0.03(+0.35%)
Dec 16, 2010 7.561 7.657 7.505 7.551 40,009 -0.02(-0.21%)
Dec 15, 2010 7.747 7.757 7.498 7.567 66,338 -0.15(-1.99%)
Dec 14, 2010 7.641 7.731 7.545 7.720 28,706 +0.13(+1.75%)
Dec 13, 2010 7.916 7.943 7.471 7.588 164,715 -0.21(-2.72%)
Dec 10, 2010 8.134 8.134 7.726 7.800 138,977 -0.11(-1.41%)
Dec 09, 2010 7.964 8.027 7.884 7.911 37,882 -0.02(-0.20%)
Dec 08, 2010 8.208 8.208 7.900 7.927 79,877 -0.17(-2.16%)
Dec 07, 2010 8.149 8.229 8.049 8.102 55,779 +0.12(+1.53%)
Dec 06, 2010 7.911 8.123 7.847 7.980 64,481 +0.16(+2.03%)
Dec 03, 2010 7.826 7.948 7.667 7.821 107,243 +0.07(+0.89%)
Dec 02, 2010 7.794 7.874 7.471 7.752 109,800 -0.08(-1.08%)
Dec 01, 2010 7.937 8.017 7.683 7.837 88,683 -0.09(-1.14%)
Nov 30, 2010 7.969 8.001 7.837 7.927 38,645 -0.03(-0.33%)
Nov 29, 2010 8.134 8.134 7.869 7.953 59,618 +0.05(+0.67%)
Nov 26, 2010 7.847 8.059 7.837 7.900 35,023 -0.04(-0.47%)
Nov 24, 2010 8.012 7.937 7.937 7.937 84,446 -0.03(-0.33%)
Nov 23, 2010 7.975 7.990 7.900 7.964 56,860 -0.01(-0.13%)
Nov 22, 2010 7.757 8.012 7.710 7.975 151,619 +0.26(+3.44%)
Nov 19, 2010 7.710 7.773 7.561 7.710 48,742 +0.06(+0.83%)
Nov 18, 2010 7.678 7.810 7.524 7.646 71,866 +0.05(+0.63%)
Nov 17, 2010 7.471 7.614 7.471 7.598 49,423 +0.16(+2.14%)
Nov 16, 2010 7.286 7.604 7.100 7.439 131,518 +0.11(+1.45%)
Nov 15, 2010 7.614 7.662 7.254 7.333 252,740 -0.28(-3.69%)
Nov 12, 2010 7.810 7.810 7.588 7.614 72,328 -0.13(-1.64%)
Nov 11, 2010 7.842 8.009 7.641 7.741 243,262 -0.12(-1.55%)
Nov 10, 2010 7.759 7.964 7.625 7.863 145,924 -0.03(-0.34%)
Nov 09, 2010 8.176 8.335 7.657 7.890 186,624 -0.33(-4.00%)
Nov 08, 2010 8.107 8.436 8.043 8.218 150,238 +0.01(+0.06%)
Nov 05, 2010 8.610 8.610 7.275 8.213 449,673 -0.54(-6.17%)
Nov 04, 2010 8.817 8.833 8.595 8.753 110,185 -0.15(-1.73%)
Nov 03, 2010 8.573 8.981 8.573 8.907 120,414 +0.22(+2.53%)
Nov 02, 2010 8.661 8.750 8.625 8.687 74,969 -0.02(-0.24%)
Nov 01, 2010 8.822 8.833 8.609 8.708 50,310 -0.10(-1.12%)
Oct 29, 2010 8.848 8.848 8.770 8.807 44,274 -0.01(-0.06%)
Oct 28, 2010 8.734 8.812 8.666 8.812 32,401 +0.09(+1.07%)
Oct 27, 2010 8.703 8.820 8.614 8.718 62,730 +0.02(+0.18%)
Oct 25, 2010 8.625 8.781 8.511 8.703 39,680 +0.22(+2.63%)
Oct 22, 2010 8.490 8.568 8.438 8.479 65,111 +0.08(+0.99%)
Oct 21, 2010 8.495 8.609 8.360 8.396 66,760 -0.10(-1.16%)
Oct 20, 2010 8.573 8.651 8.495 8.495 39,053 +0.07(+0.80%)
Oct 19, 2010 8.573 8.573 8.366 8.427 70,309 -0.12(-1.40%)
Oct 18, 2010 8.500 8.692 8.370 8.547 88,684 +0.18(+2.17%)
Oct 15, 2010 8.287 8.427 8.261 8.365 64,193 +0.04(+0.50%)
Oct 14, 2010 8.365 8.401 8.225 8.324 39,455 +0.03(+0.38%)
Oct 13, 2010 8.557 8.557 8.111 8.292 133,252 -0.11(-1.30%)
Oct 12, 2010 8.698 8.801 8.350 8.401 88,850 -0.19(-2.24%)
Oct 11, 2010 8.344 8.695 8.313 8.594 199,681 +0.32(+3.83%)
Oct 08, 2010 7.695 8.313 7.695 8.277 149,061 +0.32(+4.05%)
Oct 07, 2010 7.404 8.048 7.382 7.955 281,907 +0.68(+9.36%)
Oct 06, 2010 7.170 7.305 7.113 7.274 95,141 +0.16(+2.26%)
Oct 05, 2010 7.051 7.139 6.967 7.113 130,470 +0.05(+0.74%)
Oct 04, 2010 7.082 7.092 6.967 7.061 19,150 +0.02(+0.22%)
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.