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 28, 2012 8.699 8.742 8.539 8.613 24,383 -0.13(-1.47%)
Sep 27, 2012 8.766 8.766 8.662 8.742 26,977 +0.05(+0.56%)
Sep 26, 2012 8.720 8.736 8.687 8.693 28,254 +0.02(+0.21%)
Sep 25, 2012 8.699 8.772 8.594 8.674 34,823 +0.04(+0.43%)
Sep 24, 2012 8.588 8.717 8.478 8.637 26,890 +0.06(+0.72%)
Sep 21, 2012 8.711 8.809 8.472 8.576 34,802 -0.01(-0.07%)
Sep 20, 2012 8.576 8.736 8.576 8.582 24,615 +0.01(+0.07%)
Sep 19, 2012 8.742 8.809 8.576 8.576 32,251 -0.12(-1.41%)
Sep 18, 2012 8.797 8.840 8.680 8.699 23,986 -0.07(-0.77%)
Sep 17, 2012 8.809 8.834 8.754 8.766 37,638 -0.06(-0.63%)
Sep 14, 2012 8.711 8.828 8.711 8.822 49,082 +0.12(+1.41%)
Sep 13, 2012 8.828 8.828 8.656 8.699 39,971 -0.12(-1.39%)
Sep 12, 2012 8.834 8.834 8.754 8.822 19,953 +0.05(+0.56%)
Sep 11, 2012 8.846 8.846 8.717 8.772 11,866 -0.06(-0.69%)
Sep 10, 2012 8.834 8.895 8.754 8.834 21,267 +0.04(+0.49%)
Sep 07, 2012 8.846 8.944 8.754 8.791 25,522 -0.09(-0.97%)
Sep 06, 2012 8.791 8.926 8.760 8.877 15,019 +0.08(+0.91%)
Sep 05, 2012 8.914 8.944 8.717 8.797 28,702 -0.15(-1.71%)
Sep 04, 2012 8.993 8.993 8.717 8.950 59,905 -0.06(-0.68%)
Aug 31, 2012 8.822 9.036 8.699 9.012 61,328 +0.24(+2.73%)
Aug 30, 2012 8.901 8.901 8.693 8.772 12,174 -0.09(-1.04%)
Aug 29, 2012 8.895 8.895 8.803 8.865 16,292 +0.21(+2.48%)
Aug 27, 2012 8.656 8.656 8.582 8.650 10,948 +0.03(+0.36%)
Aug 24, 2012 8.662 8.749 8.601 8.619 13,645 -0.06(-0.71%)
Aug 23, 2012 8.656 8.760 8.625 8.680 22,873 +0.01(+0.07%)
Aug 22, 2012 8.729 8.803 8.637 8.674 19,063 -0.12(-1.33%)
Aug 21, 2012 8.944 9.006 8.760 8.791 19,202 -0.13(-1.45%)
Aug 20, 2012 8.871 8.926 8.828 8.920 11,526 -0.01(-0.07%)
Aug 17, 2012 8.840 8.932 8.785 8.926 21,569 +0.05(+0.55%)
Aug 16, 2012 8.865 8.974 8.779 8.877 17,973 -0.03(-0.34%)
Aug 15, 2012 8.981 9.000 8.840 8.908 27,907 -0.05(-0.58%)
Aug 14, 2012 9.026 9.026 8.960 8.960 35,381 -0.02(-0.20%)
Aug 13, 2012 9.026 9.026 8.924 8.978 34,295 -0.06(-0.66%)
Aug 10, 2012 9.017 9.080 8.942 9.038 17,739 +0.01(+0.07%)
Aug 09, 2012 8.960 9.122 8.954 9.032 14,938 +0.01(+0.07%)
Aug 08, 2012 9.002 9.140 8.852 9.026 40,180 -0.04(-0.46%)
Aug 07, 2012 8.876 9.068 8.858 9.068 43,246 +0.26(+3.00%)
Aug 06, 2012 8.900 8.990 8.792 8.804 21,814 -0.04(-0.41%)
Aug 03, 2012 8.738 8.954 8.726 8.840 29,091 +0.14(+1.66%)
Aug 02, 2012 8.719 8.762 8.671 8.695 26,680 -0.07(-0.75%)
Aug 01, 2012 8.732 8.798 8.653 8.762 28,202 +0.00(+0.00%)
Jul 31, 2012 8.611 8.780 8.611 8.762 20,141 +0.13(+1.53%)
Jul 30, 2012 8.786 8.786 8.485 8.629 22,872 -0.13(-1.51%)
Jul 27, 2012 8.383 8.762 8.383 8.762 28,495 +0.37(+4.44%)
Jul 26, 2012 8.347 8.449 8.305 8.389 14,019 +0.10(+1.16%)
Jul 25, 2012 8.173 8.329 8.119 8.293 22,099 +0.13(+1.54%)
Jul 24, 2012 8.281 8.281 8.155 8.167 31,008 -0.05(-0.66%)
Jul 23, 2012 8.257 8.275 8.221 8.221 19,065 -0.08(-0.94%)
Jul 20, 2012 8.407 8.449 8.299 8.299 28,032 -0.17(-1.99%)
Jul 19, 2012 8.461 8.557 8.413 8.467 25,764 -0.04(-0.42%)
Jul 18, 2012 8.888 8.888 8.443 8.503 49,930 -0.32(-3.61%)
Jul 17, 2012 8.858 8.882 8.750 8.822 15,315 -0.02(-0.20%)
Jul 16, 2012 8.834 8.906 8.798 8.840 11,776 -0.05(-0.61%)
Jul 13, 2012 9.068 9.122 8.804 8.894 109,377 -0.11(-1.27%)
Jul 12, 2012 8.870 9.044 8.834 9.008 24,185 +0.07(+0.81%)
Jul 11, 2012 8.978 8.978 8.888 8.936 10,777 +0.01(+0.13%)
Jul 10, 2012 8.858 8.948 8.851 8.924 18,289 +0.07(+0.81%)
Jul 09, 2012 8.798 8.993 8.798 8.852 23,494 +0.03(+0.34%)
Jul 06, 2012 8.870 8.918 8.727 8.822 31,717 -0.10(-1.14%)
Jul 05, 2012 8.930 8.990 8.864 8.924 17,345 -0.07(-0.73%)
Jul 03, 2012 8.828 8.990 8.790 8.990 78,457 +0.16(+1.84%)
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.