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 (%)
Apr 30, 2013 7.667 7.771 7.641 7.745 0 +0.11(+1.45%)
Apr 29, 2013 7.582 7.667 7.543 7.634 48,866 +0.16(+2.09%)
Apr 26, 2013 7.543 7.491 7.446 7.478 30,112 -0.01(-0.17%)
Apr 25, 2013 7.472 7.524 7.446 7.491 25,831 -0.03(-0.43%)
Apr 24, 2013 7.485 7.543 7.478 7.524 0 +0.06(+0.78%)
Apr 23, 2013 7.426 7.478 7.348 7.465 38,946 +0.12(+1.59%)
Apr 22, 2013 7.400 7.400 7.335 7.348 19,961 +0.01(+0.09%)
Apr 19, 2013 7.218 7.484 7.218 7.342 11,145 +0.16(+2.17%)
Apr 18, 2013 7.264 7.264 7.166 7.186 30,235 +0.01(+0.09%)
Apr 17, 2013 7.225 7.363 7.173 7.179 60,126 -0.08(-1.16%)
Apr 16, 2013 7.355 7.524 7.251 7.264 63,680 -0.08(-1.06%)
Apr 15, 2013 7.478 7.543 7.342 7.342 56,857 -0.18(-2.42%)
Apr 12, 2013 7.654 7.667 7.511 7.524 41,588 -0.12(-1.62%)
Apr 11, 2013 7.660 7.699 7.608 7.647 25,591 +0.01(+0.17%)
Apr 10, 2013 7.615 7.693 7.592 7.634 30,438 +0.06(+0.77%)
Apr 09, 2013 7.693 7.693 7.498 7.576 35,780 -0.07(-0.85%)
Apr 08, 2013 7.667 7.699 7.576 7.641 46,978 +0.08(+1.03%)
Apr 05, 2013 7.608 7.634 7.430 7.563 36,305 +0.01(+0.17%)
Apr 04, 2013 7.517 7.569 7.413 7.550 28,340 +0.12(+1.57%)
Apr 03, 2013 7.569 7.602 7.433 7.433 42,162 -0.04(-0.52%)
Apr 02, 2013 7.726 7.738 7.459 7.472 42,971 -0.23(-3.04%)
Apr 01, 2013 7.765 7.861 7.602 7.706 28,912 +0.05(+0.68%)
Mar 28, 2013 7.732 7.810 7.641 7.654 41,375 +0.00(+0.00%)
Mar 27, 2013 7.895 7.895 7.608 7.654 41,227 -0.20(-2.49%)
Mar 26, 2013 7.914 7.934 7.758 7.849 40,481 +0.04(+0.50%)
Mar 25, 2013 7.862 7.869 7.699 7.810 22,726 -0.03(-0.41%)
Mar 22, 2013 7.778 7.849 7.706 7.843 35,071 +0.09(+1.17%)
Mar 21, 2013 7.869 7.869 7.726 7.752 53,757 -0.10(-1.32%)
Mar 20, 2013 7.667 7.856 7.641 7.856 54,705 +0.22(+2.90%)
Mar 19, 2013 7.621 7.667 7.576 7.634 19,807 +0.05(+0.60%)
Mar 18, 2013 7.491 7.653 7.491 7.589 39,209 +0.01(+0.09%)
Mar 15, 2013 7.504 7.595 7.413 7.582 72,780 +0.10(+1.30%)
Mar 14, 2013 7.433 7.517 7.387 7.485 112,521 +0.10(+1.41%)
Mar 13, 2013 7.413 7.452 7.368 7.381 28,487 -0.05(-0.70%)
Mar 12, 2013 7.426 7.491 7.377 7.433 32,237 +0.04(+0.53%)
Mar 11, 2013 7.472 7.517 7.348 7.394 47,908 -0.02(-0.26%)
Mar 08, 2013 7.491 7.504 7.381 7.413 34,948 -0.02(-0.26%)
Mar 07, 2013 7.420 7.468 7.407 7.433 57,313 -0.01(-0.09%)
Mar 06, 2013 7.413 7.524 7.400 7.439 42,211 +0.03(+0.35%)
Mar 05, 2013 7.264 7.439 7.153 7.413 57,869 +0.20(+2.70%)
Mar 04, 2013 7.153 7.309 7.153 7.218 43,687 +0.02(+0.27%)
Mar 01, 2013 7.257 7.290 7.153 7.199 32,609 +0.00(+0.00%)
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%)
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.