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 (%)
Oct 31, 2008 1.758 1.816 1.733 1.806 113,499 +0.04(+2.19%)
Oct 30, 2008 1.753 1.782 1.607 1.767 162,064 +0.03(+1.67%)
Oct 29, 2008 1.782 1.830 1.704 1.738 62,015 -0.01(-0.55%)
Oct 28, 2008 1.825 1.825 1.728 1.748 100,654 +0.15(+9.06%)
Oct 27, 2008 1.724 1.724 1.603 1.603 106,416 -0.09(-5.16%)
Oct 24, 2008 1.695 1.956 1.690 1.690 108,329 -0.03(-1.97%)
Oct 23, 2008 1.772 1.782 1.724 1.724 322,933 -0.07(-3.78%)
Oct 22, 2008 1.816 1.830 1.782 1.791 406,860 +0.00(+0.00%)
Oct 21, 2008 1.917 1.917 1.777 1.791 186,153 -0.10(-5.37%)
Oct 20, 2008 1.932 1.975 1.893 1.893 46,545 -0.03(-1.76%)
Oct 17, 2008 2.000 2.300 1.927 1.927 46,287 -0.07(-3.63%)
Oct 16, 2008 1.937 2.000 1.898 2.000 122,246 +0.10(+5.35%)
Oct 15, 2008 1.975 1.975 1.845 1.898 476,443 -0.04(-2.00%)
Oct 14, 2008 2.009 2.372 1.937 1.937 135,167 -0.10(-4.76%)
Oct 13, 2008 2.179 2.222 2.014 2.034 33,104 -0.04(-1.87%)
Oct 10, 2008 1.937 2.416 1.937 2.072 98,834 +0.13(+6.73%)
Oct 09, 2008 2.213 2.213 1.937 1.942 384,672 -0.15(-6.96%)
Oct 08, 2008 2.208 2.300 2.048 2.087 199,718 -0.23(-10.02%)
Oct 07, 2008 2.624 2.629 2.300 2.319 262,136 -0.35(-13.07%)
Oct 06, 2008 3.031 3.104 2.668 2.668 139,196 -0.47(-14.97%)
Oct 03, 2008 3.191 3.336 3.094 3.137 49,393 -0.04(-1.22%)
Oct 02, 2008 3.602 3.602 3.152 3.176 161,153 -0.46(-12.65%)
Oct 01, 2008 4.125 4.309 3.636 3.636 147,460 -0.87(-19.25%)
Sep 30, 2008 4.338 4.503 4.285 4.503 93,394 +0.05(+1.09%)
Sep 29, 2008 4.140 4.454 3.806 4.454 102,490 +0.14(+3.25%)
Sep 26, 2008 3.168 4.847 3.168 4.314 406,430 +0.92(+27.29%)
Sep 25, 2008 3.297 3.389 3.292 3.389 2,813 -0.01(-0.43%)
Sep 24, 2008 3.317 3.413 3.317 3.404 6,855 +0.11(+3.38%)
Sep 23, 2008 3.534 3.534 3.292 3.292 7,315 -0.22(-6.34%)
Sep 22, 2008 3.699 3.704 3.510 3.515 4,707 -0.12(-3.20%)
Sep 19, 2008 3.801 3.801 3.350 3.631 19,505 +0.11(+3.02%)
Sep 18, 2008 3.626 3.631 3.365 3.525 7,022 +0.20(+5.97%)
Sep 17, 2008 3.375 3.384 3.288 3.326 18,258 -0.04(-1.29%)
Sep 16, 2008 3.442 3.549 3.147 3.370 35,714 -0.13(-3.73%)
Sep 12, 2008 3.539 3.501 3.501 3.501 10,120 -0.05(-1.50%)
Sep 11, 2008 3.631 3.636 3.496 3.554 18,588 -0.13(-3.42%)
Sep 10, 2008 3.694 3.694 3.670 3.680 4,956 +0.00(+0.00%)
Sep 09, 2008 3.665 3.684 3.631 3.680 12,598 -0.05(-1.43%)
Sep 08, 2008 3.738 3.738 3.704 3.733 7,497 +0.00(+0.13%)
Sep 05, 2008 3.738 3.738 3.670 3.728 29,047 -0.01(-0.26%)
Sep 04, 2008 3.849 3.985 3.738 3.738 18,949 -0.14(-3.50%)
Sep 03, 2008 3.961 3.994 3.873 3.873 29,962 +0.05(+1.39%)
Sep 02, 2008 3.864 3.878 3.791 3.820 21,663 +0.06(+1.54%)
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%)
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.