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 29, 2008 3.636 3.762 3.636 3.762 10,242 -0.15(-3.96%)
Aug 28, 2008 3.922 3.922 3.815 3.917 30,049 +0.01(+0.37%)
Aug 27, 2008 3.917 3.990 3.844 3.902 11,828 +0.04(+0.96%)
Aug 26, 2008 3.970 3.975 3.844 3.865 8,435 -0.05(-1.32%)
Aug 25, 2008 3.946 3.994 3.873 3.917 32,189 -0.03(-0.74%)
Aug 22, 2008 3.999 4.072 3.931 3.946 34,905 -0.05(-1.21%)
Aug 21, 2008 3.888 4.077 3.888 3.994 33,312 +0.16(+4.14%)
Aug 20, 2008 3.747 3.869 3.673 3.836 40,182 +0.16(+4.25%)
Aug 19, 2008 3.549 3.786 3.467 3.679 38,226 +0.25(+7.18%)
Aug 18, 2008 3.370 3.559 3.370 3.433 31,635 +0.07(+2.01%)
Aug 15, 2008 3.234 3.559 3.234 3.365 44,802 -0.05(-1.42%)
Aug 14, 2008 3.229 3.438 3.229 3.413 69,799 +0.16(+4.91%)
Aug 13, 2008 3.341 3.341 3.254 3.254 58,572 -0.08(-2.33%)
Aug 12, 2008 3.375 3.375 3.326 3.331 7,352 -0.01(-0.29%)
Aug 11, 2008 3.384 3.384 3.292 3.341 27,442 +0.00(+0.00%)
Aug 08, 2008 3.244 3.341 3.229 3.341 86,048 +0.09(+2.83%)
Aug 07, 2008 3.302 3.341 3.191 3.249 15,387 -0.01(-0.44%)
Aug 06, 2008 3.515 3.544 3.258 3.263 86,349 -0.24(-6.78%)
Aug 05, 2008 3.515 3.534 3.452 3.501 11,070 +0.07(+1.91%)
Aug 04, 2008 3.423 3.534 3.394 3.435 18,795 -0.11(-3.08%)
Aug 01, 2008 3.617 3.626 3.544 3.544 13,425 -0.05(-1.35%)
Jul 31, 2008 3.675 3.675 3.583 3.593 3,110 -0.03(-0.93%)
Jul 30, 2008 3.810 3.810 3.583 3.626 7,383 +0.04(+1.22%)
Jul 29, 2008 3.583 3.646 3.554 3.583 6,402 -0.08(-2.12%)
Jul 28, 2008 3.786 3.806 3.660 3.660 16,936 -0.01(-0.26%)
Jul 25, 2008 3.757 3.815 3.660 3.670 12,381 -0.15(-3.81%)
Jul 24, 2008 3.767 3.815 3.685 3.815 12,353 +0.01(+0.38%)
Jul 23, 2008 3.747 3.815 3.588 3.801 18,113 +0.09(+2.48%)
Jul 22, 2008 3.607 3.864 3.399 3.709 33,068 -0.02(-0.52%)
Jul 21, 2008 3.617 3.728 3.554 3.728 23,875 +0.01(+0.26%)
Jul 18, 2008 3.554 3.820 3.554 3.718 24,662 -0.15(-3.76%)
Jul 17, 2008 3.394 3.864 3.384 3.864 49,381 +0.42(+12.24%)
Jul 16, 2008 3.452 3.655 3.413 3.442 39,552 +0.04(+1.14%)
Jul 15, 2008 3.288 3.442 3.288 3.404 77,648 +0.15(+4.46%)
Jul 14, 2008 3.307 3.307 3.176 3.258 20,763 -0.07(-2.17%)
Jul 11, 2008 3.215 3.384 3.050 3.331 40,221 +0.04(+1.16%)
Jul 10, 2008 3.665 3.665 3.292 3.292 19,350 -0.34(-9.33%)
Jul 09, 2008 3.655 3.655 3.602 3.631 17,793 -0.07(-1.83%)
Jul 08, 2008 3.704 3.728 3.685 3.699 20,912 -0.05(-1.42%)
Jul 07, 2008 3.743 3.762 3.713 3.752 21,744 +0.01(+0.19%)
Jul 04, 2008 3.825 3.825 3.743 3.745 8,839 +0.00(+0.00%)
Jul 03, 2008 3.825 3.825 3.743 3.745 8,839 -0.15(-3.91%)
Jul 02, 2008 3.738 4.115 3.718 3.898 9,874 +0.00(+0.12%)
Jul 01, 2008 3.786 4.095 3.602 3.893 60,619 -0.03(-0.86%)
Jun 30, 2008 4.198 4.358 3.907 3.927 24,167 -0.32(-7.53%)
Jun 27, 2008 4.227 4.353 4.091 4.246 14,267 -0.02(-0.49%)
Jun 26, 2008 4.479 4.483 4.261 4.267 12,722 -0.25(-5.54%)
Jun 25, 2008 4.532 4.677 4.488 4.517 12,148 -0.04(-0.85%)
Jun 24, 2008 4.626 4.687 4.551 4.556 15,482 -0.09(-1.98%)
Jun 23, 2008 4.609 4.750 4.600 4.648 16,837 -0.00(-0.10%)
Jun 20, 2008 4.667 4.808 4.643 4.653 23,855 -0.04(-0.93%)
Jun 19, 2008 4.721 4.730 4.658 4.696 25,530 -0.07(-1.52%)
Jun 18, 2008 4.696 4.817 4.677 4.769 17,409 +0.08(+1.65%)
Jun 17, 2008 4.692 4.716 4.692 4.692 18,414 +0.00(+0.00%)
Jun 16, 2008 4.667 4.726 4.638 4.692 16,630 +0.02(+0.52%)
Jun 13, 2008 4.648 4.750 4.604 4.667 14,709 -0.04(-0.92%)
Jun 12, 2008 4.677 4.726 4.677 4.711 23,367 -0.01(-0.31%)
Jun 11, 2008 4.721 4.788 4.682 4.726 18,691 +0.05(+1.04%)
Jun 10, 2008 4.701 4.764 4.672 4.677 25,315 +0.00(+0.00%)
Jun 09, 2008 4.658 4.740 4.658 4.677 31,063 -0.03(-0.62%)
Jun 06, 2008 4.653 4.919 4.653 4.706 30,980 -0.14(-2.90%)
Jun 05, 2008 4.667 4.924 4.667 4.847 36,912 +0.15(+3.09%)
Jun 04, 2008 4.604 4.735 4.600 4.701 45,161 +0.07(+1.54%)
Jun 03, 2008 4.600 4.682 4.596 4.630 25,474 +0.03(+0.66%)
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.