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 (%)
Jan 31, 2012 8.827 8.925 8.810 8.867 48,555 +0.09(+0.98%)
Jan 30, 2012 8.689 8.815 8.683 8.781 37,508 +0.11(+1.26%)
Jan 27, 2012 8.689 8.734 8.649 8.671 17,655 -0.02(-0.26%)
Jan 26, 2012 8.700 8.746 8.660 8.694 21,499 +0.05(+0.60%)
Jan 25, 2012 8.683 8.683 8.608 8.643 33,598 -0.02(-0.20%)
Jan 24, 2012 8.643 8.723 8.643 8.660 8,379 +0.02(+0.20%)
Jan 23, 2012 8.752 8.752 8.637 8.643 44,621 -0.12(-1.38%)
Jan 20, 2012 8.677 8.764 8.677 8.764 11,198 +0.04(+0.46%)
Jan 19, 2012 8.723 8.752 8.712 8.723 6,429 +0.00(+0.00%)
Jan 18, 2012 8.706 8.735 8.694 8.723 11,146 +0.06(+0.66%)
Jan 17, 2012 8.579 8.666 8.579 8.666 31,174 +0.03(+0.33%)
Jan 13, 2012 8.694 8.694 8.637 8.637 7,813 -0.03(-0.33%)
Jan 12, 2012 8.735 8.735 8.625 8.666 17,396 -0.05(-0.59%)
Jan 11, 2012 8.694 8.718 8.637 8.718 17,589 +0.05(+0.59%)
Jan 10, 2012 8.643 8.700 8.637 8.666 18,284 +0.03(+0.40%)
Jan 09, 2012 8.700 8.700 8.597 8.631 49,401 -0.03(-0.40%)
Jan 06, 2012 8.666 8.718 8.654 8.666 14,744 -0.05(-0.59%)
Jan 05, 2012 8.741 8.752 8.637 8.718 17,704 +0.07(+0.80%)
Jan 04, 2012 8.510 8.746 8.510 8.648 25,773 +0.26(+3.09%)
Dec 30, 2011 8.303 8.401 8.291 8.389 18,523 +0.09(+1.11%)
Dec 29, 2011 8.274 8.418 8.240 8.297 24,093 -0.01(-0.07%)
Dec 28, 2011 8.389 8.458 8.274 8.303 27,466 -0.09(-1.03%)
Dec 27, 2011 8.263 8.521 8.263 8.389 17,351 +0.10(+1.25%)
Dec 23, 2011 8.009 8.349 7.917 8.286 72,850 +0.29(+3.60%)
Dec 21, 2011 8.044 8.061 7.854 7.998 31,671 -0.03(-0.43%)
Dec 20, 2011 7.969 8.092 7.940 8.032 15,517 +0.13(+1.68%)
Dec 19, 2011 7.871 7.981 7.842 7.900 23,824 +0.03(+0.40%)
Dec 16, 2011 7.554 7.923 7.526 7.868 60,657 +0.31(+4.15%)
Dec 15, 2011 7.854 7.981 6.673 7.554 173,819 -0.24(-3.03%)
Dec 14, 2011 7.917 8.024 7.773 7.790 60,882 -0.19(-2.38%)
Dec 13, 2011 8.096 8.176 7.969 7.981 36,679 -0.12(-1.53%)
Dec 12, 2011 8.084 8.171 8.084 8.104 8,685 -0.02(-0.25%)
Dec 09, 2011 8.113 8.194 8.107 8.124 29,753 -0.01(-0.14%)
Dec 08, 2011 8.090 8.279 8.073 8.136 13,768 +0.02(+0.28%)
Dec 07, 2011 8.044 8.165 8.038 8.113 13,374 +0.02(+0.28%)
Dec 06, 2011 8.084 8.205 8.044 8.090 24,036 -0.02(-0.28%)
Dec 05, 2011 8.286 8.286 8.061 8.113 48,480 -0.08(-0.98%)
Dec 02, 2011 8.245 8.263 8.124 8.194 11,724 +0.02(+0.21%)
Dec 01, 2011 8.078 8.280 8.073 8.176 64,017 +0.09(+1.07%)
Nov 30, 2011 8.136 8.234 8.061 8.090 61,301 -0.06(-0.78%)
Nov 29, 2011 8.389 8.395 8.153 8.153 40,594 -0.15(-1.80%)
Nov 28, 2011 8.631 8.786 8.211 8.303 54,297 -0.10(-1.17%)
Nov 25, 2011 8.343 8.424 8.343 8.401 16,377 +0.11(+1.32%)
Nov 23, 2011 8.401 8.402 8.245 8.291 13,714 -0.07(-0.89%)
Nov 22, 2011 8.338 8.392 8.205 8.366 21,021 +0.05(+0.55%)
Nov 21, 2011 8.291 8.412 8.263 8.320 24,055 -0.10(-1.16%)
Nov 18, 2011 8.447 8.470 8.349 8.418 24,823 -0.05(-0.54%)
Nov 17, 2011 8.648 8.666 8.453 8.464 49,142 -0.17(-2.00%)
Nov 16, 2011 8.637 8.781 8.637 8.637 21,775 -0.14(-1.57%)
Nov 15, 2011 8.735 8.787 8.683 8.775 7,714 -0.05(-0.52%)
Nov 14, 2011 8.677 8.850 8.677 8.821 20,276 +0.15(+1.73%)
Nov 11, 2011 8.746 8.815 8.666 8.671 22,711 -0.01(-0.07%)
Nov 10, 2011 8.861 8.867 8.648 8.677 21,868 -0.09(-0.99%)
Nov 09, 2011 8.781 8.902 8.752 8.764 31,160 -0.07(-0.85%)
Nov 08, 2011 8.936 9.057 8.838 8.838 40,153 -0.15(-1.70%)
Nov 07, 2011 8.935 9.138 8.822 8.991 34,241 +0.08(+0.89%)
Nov 04, 2011 8.682 8.952 8.675 8.912 25,657 +0.21(+2.46%)
Nov 03, 2011 8.607 8.737 8.607 8.698 31,071 +0.09(+1.05%)
Nov 02, 2011 8.376 8.670 8.365 8.607 77,607 +0.29(+3.46%)
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.