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, 2013 9.983 10.11 9.883 9.970 0 -0.17(-1.67%)
Sep 27, 2013 10.12 10.19 9.938 10.14 0 -0.03(-0.33%)
Sep 26, 2013 10.16 10.19 10.12 10.17 0 +0.05(+0.54%)
Sep 25, 2013 10.16 10.19 10.12 10.12 0 +0.01(+0.07%)
Sep 24, 2013 9.990 10.19 9.868 10.11 0 +0.12(+1.22%)
Sep 23, 2013 9.915 9.990 9.841 9.990 0 +0.04(+0.41%)
Sep 20, 2013 10.10 10.13 9.861 9.949 0 -0.16(-1.61%)
Sep 19, 2013 10.15 10.25 10.05 10.11 0 +0.01(+0.13%)
Sep 18, 2013 9.915 10.16 9.847 10.10 0 +0.14(+1.43%)
Sep 17, 2013 9.922 10.02 9.684 9.956 0 +0.12(+1.17%)
Sep 16, 2013 10.00 10.11 9.793 9.841 0 -0.05(-0.55%)
Sep 13, 2013 9.691 10.04 9.678 9.895 0 +0.10(+1.04%)
Sep 12, 2013 10.16 10.19 9.684 9.793 0 -0.35(-3.43%)
Sep 11, 2013 10.23 10.24 10.13 10.14 0 -0.10(-0.98%)
Sep 10, 2013 10.42 10.44 10.19 10.24 0 -0.16(-1.57%)
Sep 09, 2013 10.39 10.55 10.22 10.40 0 +0.06(+0.59%)
Sep 06, 2013 10.60 10.60 10.25 10.34 0 -0.22(-2.12%)
Sep 05, 2013 10.56 10.61 10.47 10.57 0 +0.01(+0.06%)
Sep 04, 2013 10.59 10.68 10.53 10.56 0 -0.01(-0.06%)
Sep 03, 2013 10.70 10.89 10.55 10.57 0 -0.05(-0.45%)
Aug 30, 2013 11.16 11.16 10.53 10.61 0 -0.47(-4.23%)
Aug 29, 2013 10.90 11.19 10.90 11.08 0 +0.21(+1.94%)
Aug 28, 2013 10.99 10.99 10.80 10.87 0 +0.10(+0.88%)
Aug 27, 2013 10.95 11.14 10.53 10.78 0 -0.26(-2.34%)
Aug 26, 2013 11.17 11.27 11.01 11.04 0 -0.12(-1.04%)
Aug 23, 2013 10.72 11.21 10.53 11.15 0 +0.37(+3.47%)
Aug 22, 2013 10.74 10.83 10.49 10.78 0 +0.10(+0.89%)
Aug 21, 2013 10.59 10.85 10.37 10.68 0 +0.05(+0.45%)
Aug 20, 2013 10.21 10.76 10.05 10.64 0 +0.52(+5.17%)
Aug 19, 2013 10.76 10.77 9.984 10.11 0 -0.58(-5.40%)
Aug 16, 2013 11.10 11.11 10.64 10.69 0 -0.36(-3.26%)
Aug 15, 2013 11.26 11.27 10.93 11.05 69,324 -0.29(-2.57%)
Aug 14, 2013 11.55 11.55 11.08 11.34 0 -0.11(-0.98%)
Aug 13, 2013 11.32 11.49 11.27 11.45 80,823 +0.18(+1.60%)
Aug 12, 2013 11.13 11.27 10.99 11.27 42,846 +0.13(+1.20%)
Aug 09, 2013 11.19 11.19 11.06 11.14 35,846 -0.03(-0.30%)
Aug 08, 2013 11.23 11.23 11.00 11.17 37,398 +0.07(+0.60%)
Aug 07, 2013 10.97 11.35 10.97 11.11 59,300 +0.08(+0.72%)
Aug 06, 2013 11.24 11.34 10.83 11.03 136,729 -0.21(-1.90%)
Aug 05, 2013 11.13 11.49 11.13 11.24 180,277 +0.17(+1.50%)
Aug 02, 2013 11.00 11.09 10.99 11.07 52,154 +0.09(+0.85%)
Aug 01, 2013 10.77 11.06 10.73 10.98 125,304 +0.26(+2.42%)
Jul 31, 2013 10.65 10.73 10.60 10.72 0 +0.07(+0.69%)
Jul 30, 2013 10.25 10.69 10.25 10.65 0 +0.45(+4.44%)
Jul 29, 2013 10.31 10.33 10.16 10.19 0 -0.12(-1.16%)
Jul 26, 2013 10.09 10.59 10.05 10.31 0 +0.22(+2.18%)
Jul 25, 2013 9.954 10.15 9.928 10.09 0 +0.11(+1.07%)
Jul 24, 2013 9.968 9.994 9.854 9.988 0 +0.19(+1.90%)
Jul 23, 2013 9.828 9.881 9.748 9.801 0 +0.06(+0.62%)
Jul 22, 2013 9.934 9.994 9.734 9.741 0 -0.25(-2.47%)
Jul 19, 2013 9.901 9.994 9.741 9.988 0 +0.03(+0.27%)
Jul 18, 2013 9.848 9.994 9.731 9.961 0 +0.15(+1.56%)
Jul 17, 2013 9.888 9.994 9.694 9.808 50,563 -0.07(-0.74%)
Jul 16, 2013 9.714 9.928 9.620 9.881 0 +0.24(+2.49%)
Jul 15, 2013 9.734 9.861 9.621 9.641 0 +0.01(+0.14%)
Jul 12, 2013 9.741 9.914 9.561 9.628 0 -0.15(-1.57%)
Jul 11, 2013 9.521 9.801 9.495 9.781 0 +0.33(+3.53%)
Jul 10, 2013 9.635 9.661 9.448 9.448 0 -0.19(-1.94%)
Jul 09, 2013 9.655 9.714 9.548 9.635 0 +0.09(+0.91%)
Jul 08, 2013 9.481 9.581 9.395 9.548 0 +0.17(+1.78%)
Jul 05, 2013 9.335 9.428 9.208 9.381 0 +0.09(+1.00%)
Jul 03, 2013 9.315 9.348 9.275 9.288 0 -0.10(-1.06%)
Jul 02, 2013 9.328 9.421 9.128 9.388 0 +0.05(+0.57%)
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.