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, 2011 9.517 9.583 9.392 9.442 105,821 -0.08(-0.89%)
Aug 30, 2011 9.318 9.600 9.250 9.527 76,556 +0.16(+1.75%)
Aug 29, 2011 9.521 9.628 9.307 9.363 131,786 -0.34(-3.49%)
Aug 26, 2011 9.786 9.792 9.617 9.702 84,897 -0.03(-0.29%)
Aug 25, 2011 9.781 9.781 9.668 9.730 22,960 -0.03(-0.29%)
Aug 24, 2011 9.769 9.781 9.707 9.758 21,620 -0.03(-0.29%)
Aug 23, 2011 9.651 9.786 9.578 9.786 62,483 +0.19(+1.94%)
Aug 22, 2011 9.651 9.713 9.307 9.600 136,470 +0.02(+0.18%)
Aug 19, 2011 9.769 9.775 9.583 9.583 93,590 -0.17(-1.79%)
Aug 18, 2011 9.882 9.922 9.758 9.758 53,624 -0.14(-1.37%)
Aug 17, 2011 9.865 10.01 9.843 9.894 51,574 +0.10(+0.98%)
Aug 16, 2011 9.792 9.856 9.645 9.798 47,924 +0.01(+0.12%)
Aug 15, 2011 9.702 9.944 9.538 9.786 116,054 +0.10(+0.99%)
Aug 12, 2011 9.967 9.978 9.617 9.690 109,237 -0.23(-2.28%)
Aug 11, 2011 10.12 10.12 9.730 9.916 130,175 -0.10(-1.01%)
Aug 10, 2011 10.40 10.40 9.792 10.02 205,418 -0.04(-0.37%)
Aug 09, 2011 9.403 10.41 9.245 10.05 467,675 +0.91(+10.00%)
Aug 08, 2011 9.085 9.268 8.863 9.140 266,285 +0.06(+0.68%)
Aug 05, 2011 8.863 9.140 8.752 9.078 132,121 +0.23(+2.62%)
Aug 04, 2011 8.836 8.969 8.808 8.847 70,348 +0.09(+1.01%)
Aug 03, 2011 8.752 8.827 8.698 8.758 49,704 +0.03(+0.38%)
Aug 02, 2011 8.725 8.813 8.692 8.725 44,705 +0.05(+0.57%)
Aug 01, 2011 8.725 8.769 8.660 8.675 43,092 +0.06(+0.64%)
Jul 29, 2011 8.586 8.680 8.536 8.620 40,017 -0.03(-0.32%)
Jul 28, 2011 8.592 8.730 8.586 8.647 39,098 +0.01(+0.13%)
Jul 27, 2011 8.725 8.736 8.570 8.636 36,454 -0.11(-1.27%)
Jul 26, 2011 8.614 8.797 8.531 8.747 39,663 +0.09(+1.09%)
Jul 25, 2011 8.658 8.675 8.592 8.653 10,916 -0.03(-0.38%)
Jul 22, 2011 8.647 8.741 8.602 8.686 42,445 +0.04(+0.45%)
Jul 21, 2011 8.642 8.725 8.531 8.647 90,020 +0.01(+0.06%)
Jul 20, 2011 8.669 8.802 8.625 8.642 43,064 -0.03(-0.32%)
Jul 19, 2011 8.614 8.708 8.498 8.669 43,081 +0.06(+0.64%)
Jul 18, 2011 8.858 8.863 8.531 8.614 57,602 -0.20(-2.28%)
Jul 15, 2011 8.819 8.896 8.697 8.815 23,583 +0.06(+0.71%)
Jul 14, 2011 8.736 9.085 8.714 8.752 101,501 +0.04(+0.45%)
Jul 13, 2011 8.570 8.741 8.536 8.714 37,844 +0.22(+2.54%)
Jul 12, 2011 8.586 8.636 8.448 8.498 65,258 -0.12(-1.35%)
Jul 11, 2011 8.620 8.636 8.453 8.614 35,085 -0.05(-0.58%)
Jul 08, 2011 8.658 8.697 8.498 8.664 37,689 -0.08(-0.95%)
Jul 07, 2011 8.503 8.747 8.437 8.747 127,808 +0.31(+3.70%)
Jul 06, 2011 8.420 8.470 8.365 8.435 17,546 -0.01(-0.09%)
Jul 05, 2011 8.392 8.503 8.365 8.442 87,265 +0.05(+0.59%)
Jul 01, 2011 8.210 8.448 8.199 8.392 82,896 +0.18(+2.23%)
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%)
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.