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 (%)
Jun 30, 2009 2.348 2.377 2.198 2.363 67,920 +0.00(+0.00%)
Jun 29, 2009 2.397 2.397 2.363 2.363 39,572 -0.01(-0.41%)
Jun 26, 2009 2.329 2.401 2.329 2.372 49,127 +0.06(+2.73%)
Jun 25, 2009 2.276 2.334 2.266 2.309 114,932 +0.03(+1.49%)
Jun 24, 2009 2.276 2.276 2.271 2.276 22,161 +0.00(+0.21%)
Jun 23, 2009 2.276 2.276 2.271 2.271 28,002 -0.00(-0.21%)
Jun 22, 2009 2.276 2.276 2.266 2.276 56,337 -0.00(-0.00%)
Jun 19, 2009 2.324 2.324 2.251 2.276 545,821 -0.05(-2.08%)
Jun 18, 2009 2.339 2.339 2.300 2.324 21,554 +0.02(+1.05%)
Jun 17, 2009 2.309 2.309 2.256 2.300 262,948 -0.01(-0.42%)
Jun 16, 2009 2.324 2.324 2.266 2.309 341,990 -0.02(-1.04%)
Jun 15, 2009 2.348 2.348 2.324 2.334 55,191 -0.01(-0.41%)
Jun 12, 2009 2.397 2.397 2.334 2.343 48,195 -0.06(-2.42%)
Jun 11, 2009 2.305 2.401 2.305 2.401 96,988 +0.05(+2.27%)
Jun 10, 2009 2.416 2.421 2.300 2.348 326,502 -0.02(-1.02%)
Jun 09, 2009 2.348 2.387 2.348 2.372 13,947 +0.01(+0.41%)
Jun 08, 2009 2.372 2.387 2.353 2.363 18,373 -0.01(-0.41%)
Jun 05, 2009 2.397 2.416 2.348 2.372 135,799 -0.02(-1.01%)
Jun 04, 2009 2.469 2.479 2.397 2.397 474,214 -0.07(-2.75%)
Jun 03, 2009 2.518 2.561 2.455 2.464 223,276 -0.05(-2.12%)
Jun 02, 2009 2.469 2.736 2.469 2.518 119,813 +0.31(+14.29%)
Jun 01, 2009 2.256 2.256 2.184 2.203 3,936 +0.02(+0.89%)
May 29, 2009 2.179 2.285 2.179 2.184 27,760 -0.01(-0.44%)
May 28, 2009 2.266 2.280 2.179 2.193 7,433 -0.03(-1.31%)
May 27, 2009 2.305 2.319 2.184 2.222 31,637 -0.11(-4.57%)
May 26, 2009 2.251 2.329 2.237 2.329 10,279 +0.08(+3.66%)
May 22, 2009 2.251 2.251 2.217 2.247 4,882 +0.03(+1.53%)
May 21, 2009 2.184 2.251 2.179 2.213 49,342 -0.00(-0.00%)
May 20, 2009 2.198 2.227 2.150 2.213 13,218 +0.01(+0.66%)
May 19, 2009 2.155 2.251 2.155 2.198 18,509 -0.00(-0.22%)
May 18, 2009 2.034 2.222 2.034 2.203 48,825 +0.21(+10.44%)
May 15, 2009 2.024 2.024 1.990 1.995 4,099 +0.00(+0.00%)
May 14, 2009 1.966 2.024 1.966 1.995 27,882 +0.01(+0.49%)
May 13, 2009 2.053 2.053 1.966 1.985 16,746 -0.04(-2.15%)
May 12, 2009 2.222 2.227 2.000 2.029 49,963 -0.15(-6.68%)
May 11, 2009 2.188 2.197 2.143 2.174 25,974 +0.14(+6.65%)
May 08, 2009 2.006 2.324 2.006 2.038 223,150 +0.03(+1.69%)
May 07, 2009 1.975 2.014 1.956 2.004 47,369 +0.06(+3.24%)
May 06, 2009 2.004 2.007 1.869 1.942 190,635 -0.04(-2.19%)
May 05, 2009 2.029 2.067 1.985 1.985 37,507 -0.05(-2.38%)
May 04, 2009 1.946 2.034 1.913 2.034 99,020 +0.11(+5.53%)
May 01, 2009 1.937 1.942 1.898 1.927 22,739 -0.01(-0.63%)
Apr 30, 2009 1.912 1.946 1.864 1.939 119,455 +0.01(+0.38%)
Apr 29, 2009 1.932 1.942 1.917 1.932 3,717 -0.01(-0.50%)
Apr 28, 2009 1.932 1.946 1.917 1.941 28,475 +0.00(+0.25%)
Apr 27, 2009 1.937 1.951 1.912 1.937 28,589 +0.00(+0.25%)
Apr 24, 2009 1.942 1.944 1.917 1.932 9,122 -0.02(-0.99%)
Apr 23, 2009 1.937 1.956 1.937 1.951 8,674 -0.01(-0.74%)
Apr 22, 2009 1.990 2.014 1.893 1.966 28,083 -0.01(-0.49%)
Apr 21, 2009 1.932 1.980 1.932 1.975 10,775 +0.04(+2.25%)
Apr 20, 2009 1.922 1.966 1.922 1.932 35,520 +0.03(+1.53%)
Apr 17, 2009 1.946 1.951 1.835 1.903 31,307 -0.08(-3.91%)
Apr 16, 2009 1.971 1.995 1.946 1.980 27,864 +0.01(+0.49%)
Apr 15, 2009 1.937 1.985 1.937 1.971 14,959 +0.03(+1.50%)
Apr 14, 2009 1.985 1.985 1.942 1.942 76,869 -0.03(-1.72%)
Apr 13, 2009 2.000 2.000 1.971 1.975 15,403 +0.02(+1.24%)
Apr 09, 2009 1.927 1.971 1.922 1.951 7,633 +0.04(+2.03%)
Apr 08, 2009 1.869 1.941 1.869 1.912 8,854 +0.02(+0.98%)
Apr 07, 2009 1.874 1.922 1.874 1.894 21,707 -0.03(-1.47%)
Apr 06, 2009 1.985 1.985 1.898 1.922 26,036 -0.07(-3.41%)
Apr 03, 2009 1.937 2.034 1.917 1.990 46,012 +0.05(+2.50%)
Apr 02, 2009 1.912 1.946 1.879 1.941 59,012 +0.02(+1.26%)
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.