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 (%)
May 31, 2006 6.928 7.214 6.928 7.137 29,960 +0.14(+1.94%)
May 30, 2006 7.059 7.059 6.943 7.001 27,903 -0.00(-0.07%)
May 26, 2006 6.841 7.006 6.778 7.006 45,234 +0.05(+0.70%)
May 25, 2006 6.836 6.987 6.836 6.958 63,659 +0.18(+2.64%)
May 24, 2006 6.764 6.919 6.764 6.778 124,854 -0.07(-0.99%)
May 23, 2006 6.643 6.938 6.643 6.846 46,165 +0.09(+1.29%)
May 22, 2006 6.604 6.759 6.604 6.759 106,253 -0.01(-0.21%)
May 19, 2006 6.706 6.861 6.682 6.774 26,657 +0.01(+0.21%)
May 18, 2006 7.030 7.030 6.672 6.759 82,285 -0.27(-3.86%)
May 17, 2006 6.948 7.069 6.909 7.030 32,719 +0.07(+1.04%)
May 16, 2006 7.074 7.142 6.893 6.958 41,522 -0.14(-1.98%)
May 15, 2006 7.214 7.214 6.657 7.098 94,148 -0.12(-1.68%)
May 12, 2006 7.577 7.752 7.025 7.219 51,033 -0.42(-5.51%)
May 11, 2006 7.955 7.955 7.142 7.640 53,503 -0.01(-0.19%)
May 10, 2006 7.829 7.829 7.432 7.655 39,733 -0.07(-0.88%)
May 09, 2006 7.781 7.873 7.635 7.723 59,718 +0.06(+0.76%)
May 08, 2006 7.771 7.815 7.432 7.664 28,843 -0.12(-1.49%)
May 05, 2006 7.795 7.873 7.626 7.781 40,539 -0.10(-1.23%)
May 04, 2006 7.703 7.916 7.359 7.877 122,997 +0.15(+1.94%)
May 03, 2006 7.345 7.742 7.345 7.727 30,024 +0.16(+2.11%)
May 02, 2006 7.698 7.698 7.359 7.568 21,793 -0.10(-1.33%)
May 01, 2006 7.892 7.892 7.403 7.669 51,093 -0.20(-2.52%)
Apr 28, 2006 7.679 7.873 7.679 7.868 55,145 +0.22(+2.85%)
Apr 27, 2006 7.877 7.877 7.355 7.650 60,412 -0.19(-2.41%)
Apr 26, 2006 7.747 7.858 7.747 7.839 20,841 +0.12(+1.50%)
Apr 25, 2006 7.771 7.790 7.350 7.723 49,079 -0.08(-0.99%)
Apr 24, 2006 7.553 8.173 7.553 7.800 178,843 +0.27(+3.60%)
Apr 21, 2006 7.267 7.650 7.108 7.529 59,908 +0.12(+1.57%)
Apr 20, 2006 7.200 7.461 7.045 7.413 42,819 +0.19(+2.68%)
Apr 19, 2006 7.388 7.437 7.117 7.219 38,783 -0.19(-2.61%)
Apr 18, 2006 7.108 7.447 6.943 7.413 109,356 +0.31(+4.29%)
Apr 17, 2006 6.856 7.112 6.599 7.108 154,526 +0.20(+2.87%)
Apr 13, 2006 7.069 7.122 6.909 6.909 33,157 -0.16(-2.26%)
Apr 12, 2006 6.725 7.117 6.720 7.069 75,252 +0.34(+5.11%)
Apr 11, 2006 6.531 6.740 6.531 6.725 91,486 +0.18(+2.74%)
Apr 10, 2006 6.536 6.701 6.522 6.546 126,473 +0.00(+0.07%)
Apr 07, 2006 6.536 6.614 6.536 6.541 47,693 -0.01(-0.22%)
Apr 06, 2006 6.536 6.633 6.536 6.556 110,111 +0.00(+0.00%)
Apr 05, 2006 6.725 6.769 6.522 6.556 110,324 -0.19(-2.80%)
Apr 04, 2006 6.706 6.778 6.681 6.745 63,535 +0.01(+0.22%)
Apr 03, 2006 6.754 6.803 6.696 6.730 91,533 -0.04(-0.64%)
Mar 31, 2006 6.778 6.803 6.745 6.774 67,579 -0.00(-0.07%)
Mar 30, 2006 6.754 6.817 6.735 6.778 87,529 +0.00(+0.00%)
Mar 29, 2006 6.754 6.827 6.556 6.778 144,810 +0.05(+0.72%)
Mar 28, 2006 6.730 6.740 6.556 6.730 59,890 -0.01(-0.14%)
Mar 27, 2006 6.754 6.778 6.706 6.740 47,090 -0.04(-0.57%)
Mar 24, 2006 6.657 6.861 6.569 6.778 64,853 +0.10(+1.45%)
Mar 23, 2006 6.653 6.696 6.623 6.682 27,882 -0.00(-0.00%)
Mar 22, 2006 6.720 6.774 6.527 6.682 28,502 -0.07(-1.00%)
Mar 21, 2006 6.778 6.890 6.706 6.749 16,880 +0.00(+0.07%)
Mar 20, 2006 6.754 6.788 6.648 6.745 42,598 -0.03(-0.50%)
Mar 17, 2006 6.720 6.803 6.541 6.778 97,645 +0.04(+0.65%)
Mar 16, 2006 6.759 6.841 6.730 6.735 86,473 -0.04(-0.64%)
Mar 15, 2006 6.706 6.841 6.706 6.778 113,073 +0.05(+0.72%)
Mar 14, 2006 6.832 6.861 6.730 6.730 56,953 -0.03(-0.50%)
Mar 13, 2006 6.754 6.910 6.691 6.764 86,182 -0.01(-0.14%)
Mar 10, 2006 6.899 6.899 6.575 6.774 40,045 -0.03(-0.50%)
Mar 09, 2006 6.899 6.933 6.730 6.807 171,220 +0.02(+0.29%)
Mar 08, 2006 6.933 6.933 6.464 6.788 171,222 -0.16(-2.34%)
Mar 07, 2006 7.142 7.190 6.812 6.951 84,899 -0.21(-2.93%)
Mar 06, 2006 7.069 7.214 7.069 7.161 50,197 -0.06(-0.87%)
Mar 03, 2006 7.229 7.316 7.166 7.224 71,441 -0.04(-0.54%)
Mar 02, 2006 7.359 7.505 7.108 7.263 157,828 -0.02(-0.33%)
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.