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 29, 2012 8.695 8.828 8.569 8.816 49,236 +0.25(+2.87%)
Jun 28, 2012 8.738 8.738 8.506 8.569 31,762 -0.20(-2.33%)
Jun 27, 2012 8.726 8.858 8.689 8.774 25,016 +0.10(+1.11%)
Jun 26, 2012 8.635 8.768 8.575 8.677 28,305 +0.02(+0.24%)
Jun 25, 2012 8.347 8.852 8.287 8.656 88,465 +0.23(+2.67%)
Jun 22, 2012 8.491 8.617 8.344 8.431 1,085,263 -0.02(-0.28%)
Jun 21, 2012 8.738 8.762 8.317 8.455 69,605 -0.28(-3.23%)
Jun 20, 2012 8.882 9.008 8.707 8.738 47,612 -0.14(-1.62%)
Jun 19, 2012 8.689 8.948 8.623 8.882 29,621 +0.12(+1.37%)
Jun 18, 2012 8.443 8.846 8.305 8.762 80,052 +0.32(+3.77%)
Jun 15, 2012 8.329 8.443 8.329 8.443 21,076 +0.08(+0.93%)
Jun 14, 2012 8.257 8.503 8.155 8.365 58,606 +0.16(+1.90%)
Jun 13, 2012 8.305 8.395 8.107 8.209 58,776 -0.15(-1.80%)
Jun 12, 2012 8.263 8.437 8.209 8.359 56,954 +0.06(+0.72%)
Jun 11, 2012 8.197 8.527 8.197 8.299 79,067 +0.04(+0.51%)
Jun 08, 2012 8.251 8.617 8.227 8.257 131,398 +0.07(+0.81%)
Jun 07, 2012 8.095 8.317 8.005 8.191 23,707 +0.15(+1.87%)
Jun 06, 2012 7.957 8.179 7.925 8.041 32,172 +0.10(+1.29%)
Jun 05, 2012 7.981 8.179 7.807 7.939 91,617 -0.10(-1.27%)
Jun 04, 2012 7.957 8.107 7.957 8.041 52,732 +0.06(+0.75%)
Jun 01, 2012 8.419 8.503 7.891 7.981 88,886 -0.38(-4.59%)
May 31, 2012 8.401 8.605 8.365 8.365 35,787 -0.07(-0.78%)
May 30, 2012 8.623 8.719 8.281 8.431 26,593 -0.25(-2.90%)
May 29, 2012 8.665 8.816 8.617 8.683 37,271 +0.02(+0.21%)
May 25, 2012 8.551 8.738 8.491 8.665 29,293 +0.03(+0.35%)
May 24, 2012 8.744 8.864 8.449 8.635 39,542 +0.06(+0.70%)
May 23, 2012 8.768 8.768 8.497 8.575 23,667 -0.21(-2.39%)
May 22, 2012 8.930 9.092 8.593 8.786 40,928 -0.19(-2.14%)
May 21, 2012 8.930 9.002 8.858 8.978 31,521 +0.05(+0.54%)
May 18, 2012 8.437 9.008 8.437 8.930 40,585 +0.51(+6.06%)
May 17, 2012 8.804 8.888 8.257 8.419 106,588 -0.26(-3.04%)
May 16, 2012 8.996 9.104 8.569 8.683 52,494 -0.27(-3.05%)
May 15, 2012 8.874 9.139 8.874 8.957 48,840 -0.12(-1.36%)
May 14, 2012 9.080 9.133 8.904 9.080 37,140 +0.00(+0.00%)
May 11, 2012 9.115 9.251 8.857 9.080 66,703 -0.12(-1.28%)
May 10, 2012 9.609 9.703 9.110 9.198 110,489 -0.43(-4.46%)
May 09, 2012 9.550 9.627 9.403 9.627 25,599 -0.06(-0.61%)
May 08, 2012 9.568 9.703 9.539 9.685 11,100 +0.11(+1.17%)
May 07, 2012 9.774 9.774 9.556 9.574 25,926 -0.17(-1.75%)
May 04, 2012 9.750 9.844 9.732 9.744 57,169 -0.01(-0.12%)
May 03, 2012 9.815 9.815 9.727 9.756 10,038 +0.01(+0.06%)
May 02, 2012 9.609 9.838 9.603 9.750 82,089 +0.18(+1.90%)
May 01, 2012 9.462 9.638 9.456 9.568 14,753 +0.11(+1.18%)
Apr 30, 2012 9.392 9.462 9.380 9.456 24,081 +0.07(+0.75%)
Apr 27, 2012 9.356 9.456 9.314 9.386 21,570 +0.13(+1.40%)
Apr 26, 2012 9.180 9.321 9.162 9.256 17,471 +0.12(+1.29%)
Apr 25, 2012 9.062 9.221 9.027 9.139 36,005 +0.12(+1.37%)
Apr 24, 2012 8.951 9.092 8.904 9.015 22,046 +0.08(+0.85%)
Apr 23, 2012 8.933 9.080 8.874 8.939 19,769 -0.06(-0.72%)
Apr 20, 2012 9.015 9.104 8.968 9.004 13,651 -0.01(-0.13%)
Apr 19, 2012 9.051 9.057 8.980 9.015 21,086 -0.02(-0.20%)
Apr 18, 2012 9.010 9.110 8.968 9.033 13,712 -0.02(-0.19%)
Apr 17, 2012 9.115 9.115 8.998 9.051 21,621 -0.10(-1.09%)
Apr 16, 2012 9.204 9.215 9.051 9.151 19,943 -0.05(-0.51%)
Apr 13, 2012 9.221 9.245 9.127 9.198 15,844 -0.01(-0.13%)
Apr 12, 2012 9.151 9.239 9.110 9.209 20,117 +0.13(+1.42%)
Apr 11, 2012 9.403 9.439 8.951 9.080 99,753 -0.20(-2.15%)
Apr 10, 2012 9.480 9.533 9.251 9.280 45,728 -0.24(-2.47%)
Apr 09, 2012 9.568 9.603 9.462 9.515 17,768 -0.12(-1.28%)
Apr 05, 2012 9.662 9.697 9.591 9.638 26,165 -0.07(-0.73%)
Apr 04, 2012 9.644 9.709 9.586 9.709 22,540 +0.01(+0.06%)
Apr 03, 2012 9.703 9.721 9.626 9.703 35,064 -0.05(-0.54%)
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.