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, 2012 8.822 9.036 8.699 9.012 61,328 +0.24(+2.73%)
Aug 30, 2012 8.901 8.901 8.693 8.772 12,174 -0.09(-1.04%)
Aug 29, 2012 8.895 8.895 8.803 8.865 16,292 +0.21(+2.48%)
Aug 27, 2012 8.656 8.656 8.582 8.650 10,948 +0.03(+0.36%)
Aug 24, 2012 8.662 8.749 8.601 8.619 13,645 -0.06(-0.71%)
Aug 23, 2012 8.656 8.760 8.625 8.680 22,873 +0.01(+0.07%)
Aug 22, 2012 8.729 8.803 8.637 8.674 19,063 -0.12(-1.33%)
Aug 21, 2012 8.944 9.006 8.760 8.791 19,202 -0.13(-1.45%)
Aug 20, 2012 8.871 8.926 8.828 8.920 11,526 -0.01(-0.07%)
Aug 17, 2012 8.840 8.932 8.785 8.926 21,569 +0.05(+0.55%)
Aug 16, 2012 8.865 8.974 8.779 8.877 17,973 -0.03(-0.34%)
Aug 15, 2012 8.981 9.000 8.840 8.908 27,907 -0.05(-0.58%)
Aug 14, 2012 9.026 9.026 8.960 8.960 35,381 -0.02(-0.20%)
Aug 13, 2012 9.026 9.026 8.924 8.978 34,295 -0.06(-0.66%)
Aug 10, 2012 9.017 9.080 8.942 9.038 17,739 +0.01(+0.07%)
Aug 09, 2012 8.960 9.122 8.954 9.032 14,938 +0.01(+0.07%)
Aug 08, 2012 9.002 9.140 8.852 9.026 40,180 -0.04(-0.46%)
Aug 07, 2012 8.876 9.068 8.858 9.068 43,246 +0.26(+3.00%)
Aug 06, 2012 8.900 8.990 8.792 8.804 21,814 -0.04(-0.41%)
Aug 03, 2012 8.738 8.954 8.726 8.840 29,091 +0.14(+1.66%)
Aug 02, 2012 8.719 8.762 8.671 8.695 26,680 -0.07(-0.75%)
Aug 01, 2012 8.732 8.798 8.653 8.762 28,202 +0.00(+0.00%)
Jul 31, 2012 8.611 8.780 8.611 8.762 20,141 +0.13(+1.53%)
Jul 30, 2012 8.786 8.786 8.485 8.629 22,872 -0.13(-1.51%)
Jul 27, 2012 8.383 8.762 8.383 8.762 28,495 +0.37(+4.44%)
Jul 26, 2012 8.347 8.449 8.305 8.389 14,019 +0.10(+1.16%)
Jul 25, 2012 8.173 8.329 8.119 8.293 22,099 +0.13(+1.54%)
Jul 24, 2012 8.281 8.281 8.155 8.167 31,008 -0.05(-0.66%)
Jul 23, 2012 8.257 8.275 8.221 8.221 19,065 -0.08(-0.94%)
Jul 20, 2012 8.407 8.449 8.299 8.299 28,032 -0.17(-1.99%)
Jul 19, 2012 8.461 8.557 8.413 8.467 25,764 -0.04(-0.42%)
Jul 18, 2012 8.888 8.888 8.443 8.503 49,930 -0.32(-3.61%)
Jul 17, 2012 8.858 8.882 8.750 8.822 15,315 -0.02(-0.20%)
Jul 16, 2012 8.834 8.906 8.798 8.840 11,776 -0.05(-0.61%)
Jul 13, 2012 9.068 9.122 8.804 8.894 109,377 -0.11(-1.27%)
Jul 12, 2012 8.870 9.044 8.834 9.008 24,185 +0.07(+0.81%)
Jul 11, 2012 8.978 8.978 8.888 8.936 10,777 +0.01(+0.13%)
Jul 10, 2012 8.858 8.948 8.851 8.924 18,289 +0.07(+0.81%)
Jul 09, 2012 8.798 8.993 8.798 8.852 23,494 +0.03(+0.34%)
Jul 06, 2012 8.870 8.918 8.727 8.822 31,717 -0.10(-1.14%)
Jul 05, 2012 8.930 8.990 8.864 8.924 17,345 -0.07(-0.73%)
Jul 03, 2012 8.828 8.990 8.790 8.990 78,457 +0.16(+1.84%)
Jul 02, 2012 8.852 8.924 8.671 8.828 31,967 +0.01(+0.14%)
Jun 29, 2012 8.695 8.828 8.569 8.816 49,236 +0.25(+2.87%)
Jun 28, 2012 8.738 8.738 8.506 8.569 31,762 -0.20(-2.33%)
Jun 27, 2012 8.726 8.858 8.689 8.774 25,016 +0.10(+1.11%)
Jun 26, 2012 8.635 8.768 8.575 8.677 28,305 +0.02(+0.24%)
Jun 25, 2012 8.347 8.852 8.287 8.656 88,465 +0.23(+2.67%)
Jun 22, 2012 8.491 8.617 8.344 8.431 1,085,263 -0.02(-0.28%)
Jun 21, 2012 8.738 8.762 8.317 8.455 69,605 -0.28(-3.23%)
Jun 20, 2012 8.882 9.008 8.707 8.738 47,612 -0.14(-1.62%)
Jun 19, 2012 8.689 8.948 8.623 8.882 29,621 +0.12(+1.37%)
Jun 18, 2012 8.443 8.846 8.305 8.762 80,052 +0.32(+3.77%)
Jun 15, 2012 8.329 8.443 8.329 8.443 21,076 +0.08(+0.93%)
Jun 14, 2012 8.257 8.503 8.155 8.365 58,606 +0.16(+1.90%)
Jun 13, 2012 8.305 8.395 8.107 8.209 58,776 -0.15(-1.80%)
Jun 12, 2012 8.263 8.437 8.209 8.359 56,954 +0.06(+0.72%)
Jun 11, 2012 8.197 8.527 8.197 8.299 79,067 +0.04(+0.51%)
Jun 08, 2012 8.251 8.617 8.227 8.257 131,398 +0.07(+0.81%)
Jun 07, 2012 8.095 8.317 8.005 8.191 23,707 +0.15(+1.87%)
Jun 06, 2012 7.957 8.179 7.925 8.041 32,172 +0.10(+1.29%)
Jun 05, 2012 7.981 8.179 7.807 7.939 91,617 -0.10(-1.27%)
Jun 04, 2012 7.957 8.107 7.957 8.041 52,732 +0.06(+0.75%)
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.