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 (%)
Aug 31, 2010 7.061 7.061 6.671 6.822 63,117 -0.01(-0.08%)
Aug 30, 2010 7.004 7.108 6.754 6.827 37,540 -0.11(-1.57%)
Aug 27, 2010 6.858 6.952 6.838 6.936 12,119 +0.06(+0.91%)
Aug 26, 2010 7.056 7.144 6.827 6.874 26,533 -0.14(-1.93%)
Aug 25, 2010 7.134 7.144 6.962 7.009 51,292 -0.07(-1.03%)
Aug 24, 2010 7.147 7.212 7.061 7.082 24,358 -0.16(-2.15%)
Aug 23, 2010 7.014 7.274 6.926 7.238 62,191 +0.24(+3.42%)
Aug 20, 2010 6.905 7.014 6.890 6.999 16,946 +0.01(+0.07%)
Aug 19, 2010 6.931 7.030 6.775 6.993 29,123 +0.01(+0.07%)
Aug 18, 2010 6.869 7.009 6.625 6.988 36,262 +0.09(+1.36%)
Aug 17, 2010 6.754 6.900 6.724 6.895 59,067 +0.17(+2.55%)
Aug 16, 2010 6.728 6.754 6.661 6.723 66,435 -0.03(-0.46%)
Aug 13, 2010 6.718 6.754 6.656 6.754 39,451 +0.04(+0.54%)
Aug 12, 2010 6.573 6.718 6.521 6.718 69,164 +0.09(+1.33%)
Aug 11, 2010 6.489 6.744 6.489 6.630 40,872 -0.05(-0.70%)
Aug 10, 2010 6.744 6.744 6.599 6.676 8,083 -0.02(-0.23%)
Aug 09, 2010 6.640 6.697 6.604 6.692 16,269 +0.09(+1.42%)
Aug 06, 2010 6.521 6.682 6.500 6.599 18,034 +0.03(+0.40%)
Aug 05, 2010 6.547 6.625 6.360 6.573 79,092 -0.04(-0.63%)
Aug 04, 2010 6.651 6.697 6.495 6.614 138,889 +0.07(+1.03%)
Aug 03, 2010 6.597 6.623 6.547 6.547 76,789 -0.07(-1.00%)
Aug 02, 2010 6.607 6.633 6.592 6.613 76,409 -0.02(-0.23%)
Jul 30, 2010 6.572 6.628 6.572 6.628 58,056 +0.03(+0.46%)
Jul 29, 2010 6.623 6.638 6.496 6.597 32,231 +0.01(+0.15%)
Jul 28, 2010 6.607 6.643 6.587 6.587 26,434 -0.02(-0.30%)
Jul 27, 2010 6.597 6.638 6.592 6.607 44,698 +0.01(+0.15%)
Jul 26, 2010 6.607 6.623 6.552 6.597 49,756 +0.03(+0.46%)
Jul 23, 2010 6.531 6.638 5.587 6.567 63,355 +0.02(+0.31%)
Jul 22, 2010 6.648 6.648 6.529 6.547 18,930 +0.03(+0.39%)
Jul 21, 2010 6.470 6.699 6.420 6.521 36,664 +0.05(+0.78%)
Jul 20, 2010 6.496 6.516 6.470 6.470 14,756 -0.03(-0.39%)
Jul 19, 2010 6.521 6.521 6.496 6.496 8,278 +0.02(+0.31%)
Jul 16, 2010 6.465 6.521 6.460 6.476 6,207 -0.06(-0.85%)
Jul 15, 2010 6.542 6.572 6.471 6.531 13,517 -0.03(-0.39%)
Jul 14, 2010 6.597 6.607 6.521 6.557 26,552 -0.01(-0.15%)
Jul 13, 2010 6.547 6.607 6.521 6.567 50,464 -0.02(-0.35%)
Jul 12, 2010 6.597 6.602 6.521 6.590 13,318 -0.00(-0.03%)
Jul 09, 2010 6.525 6.597 6.491 6.592 10,333 +0.11(+1.64%)
Jul 08, 2010 6.293 6.506 6.293 6.486 19,350 -0.01(-0.16%)
Jul 07, 2010 6.240 6.531 6.207 6.496 38,925 +0.30(+4.92%)
Jul 06, 2010 6.384 6.399 6.161 6.191 124,962 -0.24(-3.79%)
Jul 02, 2010 6.491 6.536 6.217 6.435 145,114 -0.11(-1.63%)
Jul 01, 2010 6.795 6.892 6.526 6.542 83,759 -0.26(-3.88%)
Jun 30, 2010 6.724 6.948 6.623 6.805 38,718 +0.08(+1.21%)
Jun 29, 2010 6.841 6.841 6.679 6.724 39,758 +0.08(+1.14%)
Jun 25, 2010 6.597 6.648 6.506 6.648 39,669 +0.06(+0.85%)
Jun 24, 2010 6.562 6.769 6.450 6.592 34,905 +0.04(+0.54%)
Jun 23, 2010 6.450 6.592 6.450 6.557 28,298 +0.09(+1.41%)
Jun 22, 2010 6.440 6.572 6.349 6.465 34,030 -0.06(-0.86%)
Jun 21, 2010 6.618 6.750 6.496 6.521 122,207 -0.15(-2.28%)
Jun 18, 2010 6.531 6.775 6.526 6.673 43,526 +0.03(+0.38%)
Jun 17, 2010 6.592 6.719 6.501 6.648 44,148 -0.05(-0.76%)
Jun 16, 2010 6.805 6.902 6.587 6.699 36,871 -0.15(-2.22%)
Jun 15, 2010 7.003 7.003 6.826 6.851 69,696 -0.17(-2.46%)
Jun 14, 2010 7.079 7.100 6.953 7.024 72,799 -0.03(-0.43%)
Jun 11, 2010 7.049 7.115 6.973 7.054 30,140 +0.14(+1.98%)
Jun 10, 2010 6.750 6.993 6.750 6.917 26,471 +0.19(+2.87%)
Jun 09, 2010 7.044 7.044 6.460 6.724 113,078 -0.25(-3.57%)
Jun 08, 2010 7.100 7.125 6.886 6.973 30,656 -0.04(-0.57%)
Jun 07, 2010 6.897 7.308 6.876 7.013 56,218 +0.08(+1.17%)
Jun 04, 2010 6.882 6.953 6.851 6.932 43,733 -0.07(-1.01%)
Jun 03, 2010 6.861 7.024 6.727 7.003 57,861 +0.11(+1.62%)
Jun 02, 2010 7.008 7.085 6.892 6.892 30,942 -0.17(-2.44%)
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.