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 (%)
Feb 28, 2013 7.342 7.348 7.160 7.199 35,583 -0.14(-1.95%)
Feb 27, 2013 7.264 7.413 7.264 7.342 27,661 +0.07(+0.98%)
Feb 26, 2013 7.381 7.563 7.212 7.270 60,873 -0.03(-0.36%)
Feb 25, 2013 7.316 7.651 7.218 7.296 102,012 +0.08(+1.08%)
Feb 22, 2013 7.095 7.251 7.036 7.218 49,565 +0.16(+2.30%)
Feb 21, 2013 7.218 7.218 7.004 7.056 77,461 -0.14(-1.90%)
Feb 20, 2013 7.316 7.329 7.173 7.192 61,407 -0.14(-1.86%)
Feb 19, 2013 7.472 7.472 7.270 7.329 83,175 -0.08(-1.14%)
Feb 15, 2013 7.478 7.478 7.384 7.413 61,798 -0.03(-0.44%)
Feb 14, 2013 7.556 7.595 7.413 7.446 33,939 -0.08(-1.12%)
Feb 13, 2013 7.739 7.739 7.491 7.530 70,803 -0.06(-0.81%)
Feb 12, 2013 7.529 7.624 7.497 7.592 83,744 +0.07(+0.93%)
Feb 11, 2013 7.535 7.573 7.466 7.523 96,974 +0.13(+1.71%)
Feb 08, 2013 7.478 7.544 7.238 7.396 92,643 -0.08(-1.02%)
Feb 07, 2013 7.750 7.750 7.466 7.472 101,437 -0.13(-1.67%)
Feb 06, 2013 7.643 7.668 7.529 7.599 46,023 +0.21(+2.83%)
Feb 04, 2013 7.586 7.757 7.371 7.390 106,552 -0.16(-2.18%)
Feb 01, 2013 7.738 7.744 7.529 7.554 125,117 -0.06(-0.75%)
Jan 31, 2013 7.326 7.668 7.266 7.611 150,479 +0.36(+4.97%)
Jan 30, 2013 7.086 7.313 7.054 7.251 43,947 +0.14(+1.96%)
Jan 29, 2013 7.054 7.111 7.010 7.111 65,871 +0.11(+1.63%)
Jan 28, 2013 6.985 7.086 6.966 6.997 64,574 +0.06(+0.91%)
Jan 25, 2013 7.016 7.063 6.896 6.934 66,001 -0.02(-0.27%)
Jan 24, 2013 6.877 7.048 6.814 6.953 43,176 +0.13(+1.85%)
Jan 23, 2013 6.896 6.896 6.820 6.827 53,857 -0.08(-1.19%)
Jan 22, 2013 6.846 6.960 6.846 6.909 84,652 +0.09(+1.30%)
Jan 18, 2013 6.776 6.896 6.713 6.820 27,814 +0.06(+0.94%)
Jan 17, 2013 6.801 6.842 6.732 6.757 38,006 -0.01(-0.09%)
Jan 16, 2013 6.706 6.776 6.706 6.763 26,575 +0.04(+0.66%)
Jan 15, 2013 6.700 6.738 6.700 6.719 24,492 +0.01(+0.09%)
Jan 14, 2013 6.839 6.839 6.700 6.713 70,494 -0.06(-0.93%)
Jan 11, 2013 6.770 6.849 6.757 6.776 63,478 +0.00(+0.00%)
Jan 10, 2013 6.789 6.833 6.700 6.776 25,439 +0.04(+0.56%)
Jan 09, 2013 6.795 6.814 6.678 6.738 32,725 +0.03(+0.38%)
Jan 08, 2013 6.719 6.801 6.662 6.713 22,461 +0.03(+0.47%)
Jan 07, 2013 6.833 6.833 6.681 6.681 57,951 -0.11(-1.58%)
Jan 04, 2013 6.605 7.054 6.605 6.789 94,435 +0.18(+2.78%)
Jan 03, 2013 6.441 6.687 6.358 6.605 66,956 +0.11(+1.66%)
Jan 02, 2013 6.548 6.580 6.422 6.498 54,948 +0.14(+2.19%)
Dec 31, 2012 6.321 6.396 6.302 6.358 50,886 +0.03(+0.40%)
Dec 28, 2012 6.377 6.472 6.232 6.333 45,534 -0.06(-0.89%)
Dec 27, 2012 6.523 6.681 6.150 6.390 68,313 -0.11(-1.66%)
Dec 26, 2012 6.504 6.586 6.409 6.498 23,111 +0.01(+0.10%)
Dec 24, 2012 6.675 6.887 6.466 6.491 43,174 -0.15(-2.29%)
Dec 21, 2012 6.162 6.643 5.852 6.643 197,357 +0.51(+8.25%)
Dec 20, 2012 5.916 6.169 5.878 6.137 55,942 +0.23(+3.85%)
Dec 19, 2012 6.010 6.010 5.852 5.909 151,271 -0.10(-1.68%)
Dec 18, 2012 6.010 6.080 5.947 6.010 60,919 +0.00(+0.00%)
Dec 17, 2012 6.080 6.099 5.878 6.010 164,194 -0.09(-1.45%)
Dec 14, 2012 6.188 6.263 5.947 6.099 85,480 -0.08(-1.33%)
Dec 13, 2012 6.358 6.409 6.112 6.181 127,755 -0.19(-2.98%)
Dec 12, 2012 6.403 6.529 6.358 6.371 20,539 -0.04(-0.69%)
Dec 11, 2012 6.339 6.548 6.339 6.415 54,243 +0.07(+1.10%)
Dec 10, 2012 6.352 6.384 6.314 6.346 32,893 +0.01(+0.10%)
Dec 07, 2012 6.352 6.377 6.264 6.339 29,202 -0.01(-0.20%)
Dec 06, 2012 6.390 6.422 6.314 6.352 49,629 -0.05(-0.79%)
Dec 05, 2012 6.485 6.485 6.397 6.403 30,394 -0.08(-1.17%)
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.