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 (%)
Sep 30, 2005 6.202 6.222 6.057 6.149 74,422 -0.02(-0.39%)
Sep 29, 2005 6.260 6.285 6.125 6.173 91,213 -0.00(-0.08%)
Sep 28, 2005 6.197 6.246 6.159 6.178 251,252 -0.04(-0.70%)
Sep 27, 2005 6.231 6.289 6.163 6.222 143,740 +0.03(+0.55%)
Sep 26, 2005 6.149 6.241 6.101 6.188 362,140 +0.04(+0.63%)
Sep 23, 2005 6.149 6.183 6.101 6.149 245,714 +0.02(+0.40%)
Sep 22, 2005 6.125 6.270 6.115 6.125 200,518 -0.07(-1.17%)
Sep 21, 2005 6.285 6.285 6.159 6.197 54,150 -0.03(-0.54%)
Sep 20, 2005 6.217 6.294 6.217 6.231 183,499 +0.03(+0.47%)
Sep 19, 2005 6.294 6.294 6.183 6.202 57,345 -0.09(-1.39%)
Sep 16, 2005 6.260 6.294 6.173 6.289 139,295 +0.04(+0.70%)
Sep 15, 2005 6.294 6.318 6.125 6.246 181,076 -0.05(-0.77%)
Sep 14, 2005 6.420 6.536 6.217 6.294 1,793,788 +0.00(+0.08%)
Sep 13, 2005 6.962 7.069 6.101 6.289 740,191 -0.73(-10.35%)
Sep 12, 2005 7.214 7.263 6.953 7.016 229,437 -0.20(-2.75%)
Sep 09, 2005 7.326 7.355 7.214 7.214 71,175 -0.11(-1.52%)
Sep 08, 2005 7.355 7.485 7.296 7.326 380,970 -0.07(-0.92%)
Sep 07, 2005 7.432 7.432 7.340 7.393 341,396 +0.03(+0.46%)
Sep 06, 2005 6.904 7.505 6.904 7.359 59,993 +0.34(+4.83%)
Sep 02, 2005 6.919 7.069 6.919 7.020 70,882 +0.12(+1.75%)
Sep 01, 2005 6.909 6.972 6.800 6.899 155,424 -0.06(-0.84%)
Aug 31, 2005 7.002 7.122 6.948 6.958 72,249 -0.10(-1.44%)
Aug 30, 2005 7.025 7.112 7.025 7.059 26,209 -0.12(-1.62%)
Aug 29, 2005 7.330 7.335 7.142 7.175 45,630 -0.14(-1.85%)
Aug 26, 2005 7.272 7.451 7.258 7.311 24,555 +0.04(+0.60%)
Aug 25, 2005 7.379 7.427 7.263 7.267 72,375 -0.21(-2.85%)
Aug 24, 2005 7.292 7.480 7.277 7.480 5,163 +0.00(+0.00%)
Aug 23, 2005 7.263 7.611 7.219 7.480 57,669 +0.21(+2.86%)
Aug 22, 2005 7.306 7.306 7.258 7.272 35,435 -0.09(-1.18%)
Aug 19, 2005 7.277 7.529 7.234 7.359 30,140 -0.04(-0.59%)
Aug 18, 2005 7.427 7.500 7.209 7.403 20,271 -0.16(-2.11%)
Aug 17, 2005 7.611 7.611 7.310 7.563 9,321 +0.06(+0.77%)
Aug 16, 2005 7.626 7.626 7.384 7.505 25,404 +0.17(+2.31%)
Aug 15, 2005 7.335 7.335 7.263 7.335 3,428 +0.00(+0.00%)
Aug 12, 2005 7.190 7.393 7.190 7.335 11,566 +0.07(+1.00%)
Aug 11, 2005 7.311 7.388 7.214 7.263 56,401 -0.10(-1.32%)
Aug 10, 2005 7.321 7.466 7.306 7.359 29,586 -0.04(-0.59%)
Aug 09, 2005 7.263 7.524 7.263 7.403 50,734 +0.15(+2.07%)
Aug 08, 2005 7.175 7.335 7.175 7.253 28,560 -0.07(-0.93%)
Aug 05, 2005 7.311 7.408 7.238 7.321 17,586 -0.07(-0.98%)
Aug 04, 2005 7.601 7.601 7.296 7.393 24,049 -0.23(-2.99%)
Aug 03, 2005 7.723 7.723 7.611 7.621 2,024 -0.10(-1.32%)
Aug 02, 2005 7.752 7.761 7.616 7.723 27,764 -0.02(-0.31%)
Aug 01, 2005 7.766 7.839 7.698 7.747 39,217 +0.01(+0.19%)
Jul 29, 2005 7.747 7.761 7.693 7.732 27,271 +0.01(+0.19%)
Jul 28, 2005 7.650 7.737 7.650 7.718 22,642 -0.00(-0.06%)
Jul 27, 2005 7.829 7.931 7.674 7.723 30,043 -0.02(-0.31%)
Jul 26, 2005 7.829 7.887 7.679 7.747 29,121 -0.07(-0.93%)
Jul 25, 2005 7.645 8.187 7.645 7.819 37,139 +0.12(+1.51%)
Jul 22, 2005 7.640 7.877 7.640 7.703 28,838 +0.04(+0.57%)
Jul 21, 2005 7.408 7.747 7.408 7.660 17,632 -0.11(-1.43%)
Jul 20, 2005 7.669 7.771 7.558 7.771 41,035 +0.12(+1.52%)
Jul 19, 2005 7.500 8.008 7.500 7.655 94,693 +0.13(+1.74%)
Jul 18, 2005 7.505 7.640 7.461 7.524 26,434 +0.00(+0.06%)
Jul 15, 2005 7.703 7.703 7.442 7.519 305,518 -0.20(-2.57%)
Jul 14, 2005 7.979 7.998 7.263 7.718 673,894 -0.51(-6.24%)
Jul 13, 2005 8.061 8.231 7.940 8.231 27,180 +0.17(+2.16%)
Jul 12, 2005 8.013 8.071 8.013 8.057 7,435 -0.00(-0.06%)
Jul 11, 2005 8.241 8.241 7.960 8.061 19,404 -0.21(-2.57%)
Jul 08, 2005 8.352 8.444 8.231 8.274 21,480 -0.10(-1.21%)
Jul 07, 2005 8.376 8.434 8.308 8.376 12,317 -0.02(-0.23%)
Jul 06, 2005 8.352 8.473 8.342 8.396 76,867 +0.02(+0.23%)
Jul 05, 2005 8.715 8.715 8.153 8.376 131,358 -0.16(-1.87%)
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.