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 (%)
Jan 31, 2013 7.326 7.668 7.266 7.611 150,479 +0.36(+4.97%)
Jan 30, 2013 7.086 7.313 7.054 7.251 43,947 +0.14(+1.96%)
Jan 29, 2013 7.054 7.111 7.010 7.111 65,871 +0.11(+1.63%)
Jan 28, 2013 6.985 7.086 6.966 6.997 64,574 +0.06(+0.91%)
Jan 25, 2013 7.016 7.063 6.896 6.934 66,001 -0.02(-0.27%)
Jan 24, 2013 6.877 7.048 6.814 6.953 43,176 +0.13(+1.85%)
Jan 23, 2013 6.896 6.896 6.820 6.827 53,857 -0.08(-1.19%)
Jan 22, 2013 6.846 6.960 6.846 6.909 84,652 +0.09(+1.30%)
Jan 18, 2013 6.776 6.896 6.713 6.820 27,814 +0.06(+0.94%)
Jan 17, 2013 6.801 6.842 6.732 6.757 38,006 -0.01(-0.09%)
Jan 16, 2013 6.706 6.776 6.706 6.763 26,575 +0.04(+0.66%)
Jan 15, 2013 6.700 6.738 6.700 6.719 24,492 +0.01(+0.09%)
Jan 14, 2013 6.839 6.839 6.700 6.713 70,494 -0.06(-0.93%)
Jan 11, 2013 6.770 6.849 6.757 6.776 63,478 +0.00(+0.00%)
Jan 10, 2013 6.789 6.833 6.700 6.776 25,439 +0.04(+0.56%)
Jan 09, 2013 6.795 6.814 6.678 6.738 32,725 +0.03(+0.38%)
Jan 08, 2013 6.719 6.801 6.662 6.713 22,461 +0.03(+0.47%)
Jan 07, 2013 6.833 6.833 6.681 6.681 57,951 -0.11(-1.58%)
Jan 04, 2013 6.605 7.054 6.605 6.789 94,435 +0.18(+2.78%)
Jan 03, 2013 6.441 6.687 6.358 6.605 66,956 +0.11(+1.66%)
Jan 02, 2013 6.548 6.580 6.422 6.498 54,948 +0.14(+2.19%)
Dec 31, 2012 6.321 6.396 6.302 6.358 50,886 +0.03(+0.40%)
Dec 28, 2012 6.377 6.472 6.232 6.333 45,534 -0.06(-0.89%)
Dec 27, 2012 6.523 6.681 6.150 6.390 68,313 -0.11(-1.66%)
Dec 26, 2012 6.504 6.586 6.409 6.498 23,111 +0.01(+0.10%)
Dec 24, 2012 6.675 6.887 6.466 6.491 43,174 -0.15(-2.29%)
Dec 21, 2012 6.162 6.643 5.852 6.643 197,357 +0.51(+8.25%)
Dec 20, 2012 5.916 6.169 5.878 6.137 55,942 +0.23(+3.85%)
Dec 19, 2012 6.010 6.010 5.852 5.909 151,271 -0.10(-1.68%)
Dec 18, 2012 6.010 6.080 5.947 6.010 60,919 +0.00(+0.00%)
Dec 17, 2012 6.080 6.099 5.878 6.010 164,194 -0.09(-1.45%)
Dec 14, 2012 6.188 6.263 5.947 6.099 85,480 -0.08(-1.33%)
Dec 13, 2012 6.358 6.409 6.112 6.181 127,755 -0.19(-2.98%)
Dec 12, 2012 6.403 6.529 6.358 6.371 20,539 -0.04(-0.69%)
Dec 11, 2012 6.339 6.548 6.339 6.415 54,243 +0.07(+1.10%)
Dec 10, 2012 6.352 6.384 6.314 6.346 32,893 +0.01(+0.10%)
Dec 07, 2012 6.352 6.377 6.264 6.339 29,202 -0.01(-0.20%)
Dec 06, 2012 6.390 6.422 6.314 6.352 49,629 -0.05(-0.79%)
Dec 05, 2012 6.485 6.485 6.397 6.403 30,394 -0.08(-1.17%)
Dec 04, 2012 6.453 6.593 6.422 6.479 50,913 +0.01(+0.10%)
Nov 30, 2012 6.574 6.574 6.333 6.472 41,274 -0.06(-0.87%)
Nov 29, 2012 6.479 6.605 6.466 6.529 39,316 +0.05(+0.78%)
Nov 28, 2012 6.428 6.517 6.386 6.479 18,302 -0.01(-0.19%)
Nov 27, 2012 6.510 6.548 6.428 6.491 39,784 -0.06(-0.87%)
Nov 26, 2012 6.542 6.614 6.523 6.548 19,584 -0.03(-0.39%)
Nov 23, 2012 6.631 6.649 6.517 6.574 12,443 -0.03(-0.38%)
Nov 21, 2012 6.346 6.681 6.346 6.599 22,137 +0.27(+4.30%)
Nov 20, 2012 6.264 6.388 6.264 6.327 23,081 +0.07(+1.11%)
Nov 19, 2012 6.238 6.314 6.010 6.257 145,210 +0.01(+0.20%)
Nov 16, 2012 6.238 6.384 6.118 6.245 121,128 -0.07(-1.10%)
Nov 15, 2012 6.422 6.472 6.257 6.314 70,749 -0.08(-1.19%)
Nov 14, 2012 6.757 6.947 6.346 6.390 99,966 -0.33(-4.85%)
Nov 13, 2012 6.796 6.820 6.624 6.716 48,756 -0.10(-1.53%)
Nov 12, 2012 7.035 7.054 6.790 6.820 59,857 -0.10(-1.51%)
Nov 09, 2012 6.845 7.275 6.845 6.925 50,123 +0.07(+1.08%)
Nov 08, 2012 7.011 7.029 6.826 6.851 65,733 -0.14(-2.02%)
Nov 07, 2012 7.213 7.213 6.845 6.992 123,875 -0.21(-2.90%)
Nov 06, 2012 7.244 7.250 7.201 7.201 101,195 -0.01(-0.17%)
Nov 05, 2012 7.318 7.318 7.207 7.213 60,755 -0.06(-0.84%)
Nov 02, 2012 7.379 7.397 7.238 7.275 96,427 -0.08(-1.09%)
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.