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, 2012 7.434 7.520 7.262 7.367 54,262 -0.02(-0.25%)
Oct 26, 2012 7.459 7.385 7.385 7.385 34,696 -0.10(-1.31%)
Oct 25, 2012 7.539 7.543 7.434 7.483 21,815 +0.01(+0.08%)
Oct 24, 2012 7.618 7.637 7.434 7.477 81,338 -0.02(-0.25%)
Oct 23, 2012 7.557 7.557 7.440 7.496 81,650 -0.14(-1.77%)
Oct 19, 2012 7.612 7.655 7.582 7.631 74,393 +0.02(+0.24%)
Oct 18, 2012 7.655 7.655 7.606 7.612 59,821 +0.00(+0.00%)
Oct 17, 2012 7.520 7.674 7.520 7.612 64,933 +0.09(+1.22%)
Oct 16, 2012 7.674 7.827 7.489 7.520 103,838 -0.28(-3.62%)
Oct 15, 2012 7.981 7.981 7.674 7.803 55,891 -0.12(-1.47%)
Oct 12, 2012 8.060 8.103 7.882 7.919 66,534 -0.12(-1.45%)
Oct 11, 2012 8.134 8.226 7.901 8.036 103,864 -0.11(-1.36%)
Oct 10, 2012 8.257 8.343 8.097 8.146 35,350 -0.15(-1.85%)
Oct 09, 2012 8.423 8.496 8.287 8.300 38,006 -0.14(-1.67%)
Oct 08, 2012 8.601 8.625 8.367 8.441 64,728 -0.25(-2.83%)
Oct 05, 2012 8.772 8.772 8.687 8.687 16,097 -0.04(-0.42%)
Oct 04, 2012 8.717 8.748 8.717 8.723 23,044 +0.01(+0.14%)
Oct 03, 2012 8.662 8.736 8.644 8.711 20,179 +0.05(+0.57%)
Oct 02, 2012 8.625 8.742 8.619 8.662 13,592 +0.01(+0.14%)
Oct 01, 2012 8.539 8.711 8.539 8.650 57,008 +0.04(+0.43%)
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%)
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.