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 (%)
Jun 30, 2011 8.251 8.282 8.154 8.210 14,414 -0.03(-0.40%)
Jun 29, 2011 8.276 8.276 8.154 8.243 25,958 -0.03(-0.33%)
Jun 28, 2011 8.182 8.273 8.171 8.271 13,356 +0.12(+1.43%)
Jun 27, 2011 8.204 8.204 8.143 8.154 15,820 -0.06(-0.67%)
Jun 24, 2011 8.110 8.210 8.071 8.210 16,095 +0.16(+1.93%)
Jun 23, 2011 8.027 8.093 7.960 8.054 26,976 +0.02(+0.21%)
Jun 22, 2011 8.043 8.099 8.027 8.038 20,229 +0.02(+0.21%)
Jun 21, 2011 8.032 8.082 7.988 8.021 39,936 -0.05(-0.62%)
Jun 20, 2011 7.964 8.099 7.922 8.071 63,889 +0.15(+1.89%)
Jun 17, 2011 7.949 7.985 7.866 7.922 73,455 -0.03(-0.35%)
Jun 16, 2011 7.949 8.021 7.894 7.949 26,505 +0.00(+0.00%)
Jun 15, 2011 7.971 8.007 7.949 7.949 24,075 -0.01(-0.14%)
Jun 14, 2011 7.910 7.971 7.888 7.960 42,985 +0.05(+0.63%)
Jun 13, 2011 8.021 8.047 7.883 7.910 42,817 -0.09(-1.18%)
Jun 10, 2011 8.010 8.071 7.894 8.005 51,930 +0.04(+0.49%)
Jun 09, 2011 7.816 8.032 7.816 7.966 53,786 +0.13(+1.70%)
Jun 08, 2011 7.794 7.833 7.755 7.833 48,698 +0.04(+0.57%)
Jun 07, 2011 7.810 7.816 7.755 7.789 50,939 +0.05(+0.64%)
Jun 06, 2011 7.677 7.811 7.667 7.739 74,695 +0.06(+0.72%)
Jun 03, 2011 7.717 7.717 7.628 7.683 31,583 -0.09(-1.14%)
May 24, 2011 7.844 7.861 7.705 7.772 82,346 -0.08(-0.99%)
May 23, 2011 7.833 7.916 7.811 7.850 28,724 +0.01(+0.07%)
May 20, 2011 7.905 7.988 7.811 7.844 86,422 -0.05(-0.63%)
May 19, 2011 7.922 7.922 7.866 7.894 21,734 -0.03(-0.35%)
May 18, 2011 7.888 7.933 7.888 7.922 25,756 +0.03(+0.42%)
May 17, 2011 7.994 8.077 7.794 7.888 158,480 -0.09(-1.11%)
May 16, 2011 8.315 8.431 7.888 7.977 154,348 -0.33(-4.00%)
May 13, 2011 8.503 8.503 8.304 8.309 38,772 -0.20(-2.41%)
May 12, 2011 8.359 8.553 8.193 8.514 76,717 +0.12(+1.45%)
May 11, 2011 8.320 8.448 8.309 8.392 38,131 +0.05(+0.56%)
May 10, 2011 8.053 8.405 8.053 8.345 94,929 -0.10(-1.16%)
May 09, 2011 8.356 8.448 7.977 8.443 202,657 +0.23(+2.85%)
May 06, 2011 8.172 8.334 8.134 8.209 83,497 +0.06(+0.79%)
May 05, 2011 8.123 8.172 8.036 8.145 24,477 +0.05(+0.60%)
May 04, 2011 8.074 8.166 7.971 8.096 36,921 -0.01(-0.13%)
May 03, 2011 8.356 8.356 7.928 8.107 257,256 -0.25(-2.99%)
May 02, 2011 8.356 8.400 8.340 8.356 52,871 +0.00(+0.05%)
Apr 29, 2011 8.378 8.378 8.340 8.352 46,739 +0.00(+0.02%)
Apr 28, 2011 8.356 8.405 8.340 8.351 52,405 +0.02(+0.20%)
Apr 27, 2011 8.297 8.448 8.297 8.334 51,953 +0.06(+0.72%)
Apr 26, 2011 8.351 8.470 8.221 8.275 76,261 +0.06(+0.73%)
Apr 25, 2011 8.047 8.215 8.015 8.215 62,464 +0.21(+2.57%)
Apr 21, 2011 7.949 8.032 7.949 8.009 17,548 +0.10(+1.23%)
Apr 20, 2011 7.928 8.004 7.787 7.912 31,044 +0.03(+0.41%)
Apr 19, 2011 8.063 8.123 7.592 7.879 115,690 -0.18(-2.29%)
Apr 18, 2011 7.933 8.128 7.808 8.063 112,138 +0.14(+1.71%)
Apr 15, 2011 7.749 8.074 7.727 7.928 128,120 +0.20(+2.60%)
Apr 14, 2011 7.630 7.727 7.619 7.727 50,468 +0.08(+1.06%)
Apr 13, 2011 7.646 7.700 7.627 7.646 43,245 -0.01(-0.07%)
Apr 12, 2011 7.727 7.727 7.592 7.651 38,256 -0.07(-0.84%)
Apr 11, 2011 7.700 7.727 7.675 7.716 60,670 +0.04(+0.49%)
Apr 08, 2011 7.619 7.700 7.619 7.678 42,452 +0.06(+0.78%)
Apr 07, 2011 7.624 7.673 7.619 7.619 16,211 -0.01(-0.07%)
Apr 06, 2011 7.684 7.716 7.624 7.624 38,950 -0.08(-0.99%)
Apr 05, 2011 7.657 7.722 7.657 7.700 32,329 +0.03(+0.42%)
Apr 04, 2011 7.684 7.705 7.646 7.668 50,026 +0.02(+0.21%)
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.