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 (%)
Feb 29, 2012 9.127 9.148 8.963 8.963 18,238 -0.11(-1.17%)
Feb 28, 2012 9.157 9.168 9.018 9.068 20,190 -0.05(-0.52%)
Feb 27, 2012 9.151 9.162 8.963 9.115 33,007 -0.02(-0.26%)
Feb 24, 2012 9.198 9.223 8.827 9.139 63,868 -0.06(-0.64%)
Feb 23, 2012 9.198 9.280 9.115 9.198 41,181 -0.05(-0.57%)
Feb 22, 2012 9.157 9.280 9.157 9.251 33,252 +0.05(+0.58%)
Feb 21, 2012 9.303 9.397 9.115 9.198 60,841 -0.14(-1.45%)
Feb 17, 2012 9.327 9.533 9.168 9.333 43,535 +0.08(+0.83%)
Feb 16, 2012 9.368 9.394 9.181 9.256 58,278 -0.18(-1.87%)
Feb 15, 2012 9.292 9.550 9.122 9.433 61,057 +0.20(+2.20%)
Feb 14, 2012 9.190 9.270 9.155 9.230 62,994 +0.02(+0.25%)
Feb 13, 2012 9.195 9.299 9.098 9.207 53,955 +0.10(+1.14%)
Feb 10, 2012 9.213 9.224 9.046 9.103 41,928 -0.12(-1.25%)
Feb 09, 2012 9.265 9.310 8.936 9.218 44,613 +0.01(+0.13%)
Feb 08, 2012 9.190 9.207 9.075 9.207 31,386 +0.12(+1.27%)
Feb 07, 2012 8.971 9.138 8.913 9.092 23,635 +0.18(+2.07%)
Feb 06, 2012 8.965 8.982 8.718 8.908 46,296 -0.01(-0.06%)
Feb 03, 2012 8.902 8.965 8.792 8.913 26,400 +0.06(+0.72%)
Feb 02, 2012 8.959 8.959 8.713 8.850 26,599 -0.03(-0.32%)
Feb 01, 2012 8.867 8.925 8.838 8.879 29,536 +0.01(+0.13%)
Jan 31, 2012 8.827 8.925 8.810 8.867 48,555 +0.09(+0.98%)
Jan 30, 2012 8.689 8.815 8.683 8.781 37,508 +0.11(+1.26%)
Jan 27, 2012 8.689 8.734 8.649 8.671 17,655 -0.02(-0.26%)
Jan 26, 2012 8.700 8.746 8.660 8.694 21,499 +0.05(+0.60%)
Jan 25, 2012 8.683 8.683 8.608 8.643 33,598 -0.02(-0.20%)
Jan 24, 2012 8.643 8.723 8.643 8.660 8,379 +0.02(+0.20%)
Jan 23, 2012 8.752 8.752 8.637 8.643 44,621 -0.12(-1.38%)
Jan 20, 2012 8.677 8.764 8.677 8.764 11,198 +0.04(+0.46%)
Jan 19, 2012 8.723 8.752 8.712 8.723 6,429 +0.00(+0.00%)
Jan 18, 2012 8.706 8.735 8.694 8.723 11,146 +0.06(+0.66%)
Jan 17, 2012 8.579 8.666 8.579 8.666 31,174 +0.03(+0.33%)
Jan 13, 2012 8.694 8.694 8.637 8.637 7,813 -0.03(-0.33%)
Jan 12, 2012 8.735 8.735 8.625 8.666 17,396 -0.05(-0.59%)
Jan 11, 2012 8.694 8.718 8.637 8.718 17,589 +0.05(+0.59%)
Jan 10, 2012 8.643 8.700 8.637 8.666 18,284 +0.03(+0.40%)
Jan 09, 2012 8.700 8.700 8.597 8.631 49,401 -0.03(-0.40%)
Jan 06, 2012 8.666 8.718 8.654 8.666 14,744 -0.05(-0.59%)
Jan 05, 2012 8.741 8.752 8.637 8.718 17,704 +0.07(+0.80%)
Jan 04, 2012 8.510 8.746 8.510 8.648 25,773 +0.26(+3.09%)
Dec 30, 2011 8.303 8.401 8.291 8.389 18,523 +0.09(+1.11%)
Dec 29, 2011 8.274 8.418 8.240 8.297 24,093 -0.01(-0.07%)
Dec 28, 2011 8.389 8.458 8.274 8.303 27,466 -0.09(-1.03%)
Dec 27, 2011 8.263 8.521 8.263 8.389 17,351 +0.10(+1.25%)
Dec 23, 2011 8.009 8.349 7.917 8.286 72,850 +0.29(+3.60%)
Dec 21, 2011 8.044 8.061 7.854 7.998 31,671 -0.03(-0.43%)
Dec 20, 2011 7.969 8.092 7.940 8.032 15,517 +0.13(+1.68%)
Dec 19, 2011 7.871 7.981 7.842 7.900 23,824 +0.03(+0.40%)
Dec 16, 2011 7.554 7.923 7.526 7.868 60,657 +0.31(+4.15%)
Dec 15, 2011 7.854 7.981 6.673 7.554 173,819 -0.24(-3.03%)
Dec 14, 2011 7.917 8.024 7.773 7.790 60,882 -0.19(-2.38%)
Dec 13, 2011 8.096 8.176 7.969 7.981 36,679 -0.12(-1.53%)
Dec 12, 2011 8.084 8.171 8.084 8.104 8,685 -0.02(-0.25%)
Dec 09, 2011 8.113 8.194 8.107 8.124 29,753 -0.01(-0.14%)
Dec 08, 2011 8.090 8.279 8.073 8.136 13,768 +0.02(+0.28%)
Dec 07, 2011 8.044 8.165 8.038 8.113 13,374 +0.02(+0.28%)
Dec 06, 2011 8.084 8.205 8.044 8.090 24,036 -0.02(-0.28%)
Dec 05, 2011 8.286 8.286 8.061 8.113 48,480 -0.08(-0.98%)
Dec 02, 2011 8.245 8.263 8.124 8.194 11,724 +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.