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 (%)
Aug 30, 2013 11.16 11.16 10.53 10.61 0 -0.47(-4.23%)
Aug 29, 2013 10.90 11.19 10.90 11.08 0 +0.21(+1.94%)
Aug 28, 2013 10.99 10.99 10.80 10.87 0 +0.10(+0.88%)
Aug 27, 2013 10.95 11.14 10.53 10.78 0 -0.26(-2.34%)
Aug 26, 2013 11.17 11.27 11.01 11.04 0 -0.12(-1.04%)
Aug 23, 2013 10.72 11.21 10.53 11.15 0 +0.37(+3.47%)
Aug 22, 2013 10.74 10.83 10.49 10.78 0 +0.10(+0.89%)
Aug 21, 2013 10.59 10.85 10.37 10.68 0 +0.05(+0.45%)
Aug 20, 2013 10.21 10.76 10.05 10.64 0 +0.52(+5.17%)
Aug 19, 2013 10.76 10.77 9.984 10.11 0 -0.58(-5.40%)
Aug 16, 2013 11.10 11.11 10.64 10.69 0 -0.36(-3.26%)
Aug 15, 2013 11.26 11.27 10.93 11.05 69,324 -0.29(-2.57%)
Aug 14, 2013 11.55 11.55 11.08 11.34 0 -0.11(-0.98%)
Aug 13, 2013 11.32 11.49 11.27 11.45 80,823 +0.18(+1.60%)
Aug 12, 2013 11.13 11.27 10.99 11.27 42,846 +0.13(+1.20%)
Aug 09, 2013 11.19 11.19 11.06 11.14 35,846 -0.03(-0.30%)
Aug 08, 2013 11.23 11.23 11.00 11.17 37,398 +0.07(+0.60%)
Aug 07, 2013 10.97 11.35 10.97 11.11 59,300 +0.08(+0.72%)
Aug 06, 2013 11.24 11.34 10.83 11.03 136,729 -0.21(-1.90%)
Aug 05, 2013 11.13 11.49 11.13 11.24 180,277 +0.17(+1.50%)
Aug 02, 2013 11.00 11.09 10.99 11.07 52,154 +0.09(+0.85%)
Aug 01, 2013 10.77 11.06 10.73 10.98 125,304 +0.26(+2.42%)
Jul 31, 2013 10.65 10.73 10.60 10.72 0 +0.07(+0.69%)
Jul 30, 2013 10.25 10.69 10.25 10.65 0 +0.45(+4.44%)
Jul 29, 2013 10.31 10.33 10.16 10.19 0 -0.12(-1.16%)
Jul 26, 2013 10.09 10.59 10.05 10.31 0 +0.22(+2.18%)
Jul 25, 2013 9.954 10.15 9.928 10.09 0 +0.11(+1.07%)
Jul 24, 2013 9.968 9.994 9.854 9.988 0 +0.19(+1.90%)
Jul 23, 2013 9.828 9.881 9.748 9.801 0 +0.06(+0.62%)
Jul 22, 2013 9.934 9.994 9.734 9.741 0 -0.25(-2.47%)
Jul 19, 2013 9.901 9.994 9.741 9.988 0 +0.03(+0.27%)
Jul 18, 2013 9.848 9.994 9.731 9.961 0 +0.15(+1.56%)
Jul 17, 2013 9.888 9.994 9.694 9.808 50,563 -0.07(-0.74%)
Jul 16, 2013 9.714 9.928 9.620 9.881 0 +0.24(+2.49%)
Jul 15, 2013 9.734 9.861 9.621 9.641 0 +0.01(+0.14%)
Jul 12, 2013 9.741 9.914 9.561 9.628 0 -0.15(-1.57%)
Jul 11, 2013 9.521 9.801 9.495 9.781 0 +0.33(+3.53%)
Jul 10, 2013 9.635 9.661 9.448 9.448 0 -0.19(-1.94%)
Jul 09, 2013 9.655 9.714 9.548 9.635 0 +0.09(+0.91%)
Jul 08, 2013 9.481 9.581 9.395 9.548 0 +0.17(+1.78%)
Jul 05, 2013 9.335 9.428 9.208 9.381 0 +0.09(+1.00%)
Jul 03, 2013 9.315 9.348 9.275 9.288 0 -0.10(-1.06%)
Jul 02, 2013 9.328 9.421 9.128 9.388 0 +0.05(+0.57%)
Jul 01, 2013 8.948 9.355 8.923 9.335 0 +0.51(+5.74%)
Jun 28, 2013 8.822 8.982 8.662 8.828 1,084,471 -0.06(-0.67%)
Jun 27, 2013 8.675 8.928 8.475 8.888 0 +0.31(+3.65%)
Jun 26, 2013 8.695 8.983 8.542 8.575 0 -0.12(-1.38%)
Jun 25, 2013 8.515 8.702 8.409 8.695 0 +0.37(+4.40%)
Jun 24, 2013 8.455 8.548 8.149 8.329 0 -0.28(-3.25%)
Jun 21, 2013 8.655 8.711 8.528 8.608 56,208 -0.01(-0.08%)
Jun 20, 2013 8.662 8.782 8.528 8.615 0 -0.09(-1.07%)
Jun 19, 2013 8.782 8.975 8.708 8.708 0 -0.12(-1.36%)
Jun 18, 2013 8.868 8.995 8.748 8.828 0 -0.01(-0.08%)
Jun 17, 2013 8.788 8.988 8.737 8.835 0 +0.11(+1.22%)
Jun 14, 2013 8.868 8.988 8.682 8.728 0 -0.13(-1.50%)
Jun 13, 2013 8.728 8.988 8.728 8.862 54,312 +0.07(+0.76%)
Jun 12, 2013 8.962 8.995 8.755 8.795 51,210 -0.11(-1.27%)
Jun 11, 2013 8.882 8.982 8.862 8.908 0 +0.00(+0.00%)
Jun 10, 2013 8.828 8.948 8.675 8.908 0 +0.07(+0.75%)
Jun 07, 2013 8.748 8.888 8.635 8.842 0 +0.15(+1.76%)
Jun 06, 2013 8.708 8.788 8.595 8.688 31,597 +0.03(+0.31%)
Jun 05, 2013 8.848 8.848 8.575 8.662 0 -0.17(-1.89%)
Jun 04, 2013 9.002 9.002 8.768 8.828 0 -0.10(-1.12%)
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.