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 30, 2009 7.370 7.500 7.151 7.480 26,345 +0.20(+2.75%)
Oct 29, 2009 7.260 7.530 7.110 7.280 48,328 +0.03(+0.41%)
Oct 28, 2009 7.150 7.700 7.050 7.250 310,222 +0.19(+2.69%)
Oct 27, 2009 6.550 7.250 6.550 7.060 108,064 +0.31(+4.59%)
Oct 26, 2009 6.030 6.850 5.950 6.750 229,570 +1.25(+22.73%)
Oct 23, 2009 5.600 5.600 5.460 5.500 3,950 -0.08(-1.43%)
Oct 22, 2009 5.550 5.580 5.510 5.580 3,204 +0.06(+1.09%)
Oct 21, 2009 5.710 5.710 5.520 5.520 8,510 -0.16(-2.82%)
Oct 20, 2009 5.680 5.725 5.680 5.680 2,033 -0.08(-1.39%)
Oct 19, 2009 5.850 5.890 5.660 5.760 19,420 -0.02(-0.41%)
Oct 16, 2009 5.950 5.950 5.760 5.784 38,806 -0.19(-3.21%)
Oct 15, 2009 6.000 6.040 5.976 5.976 7,226 -0.10(-1.71%)
Oct 14, 2009 5.700 6.200 5.700 6.080 45,657 +0.46(+8.19%)
Oct 13, 2009 5.648 5.648 5.620 5.620 600 -0.02(-0.35%)
Oct 12, 2009 5.610 5.645 5.610 5.640 1,337 -0.01(-0.18%)
Oct 09, 2009 5.630 5.680 5.560 5.650 7,028 -0.05(-0.88%)
Oct 08, 2009 5.620 5.700 5.550 5.700 22,813 +0.14(+2.52%)
Oct 07, 2009 5.550 5.600 5.520 5.560 9,103 +0.07(+1.28%)
Oct 06, 2009 5.500 5.563 5.490 5.490 8,247 -0.02(-0.36%)
Oct 05, 2009 5.520 5.598 5.500 5.510 7,837 +0.03(+0.55%)
Oct 02, 2009 5.580 5.590 5.450 5.480 11,300 -0.05(-0.90%)
Oct 01, 2009 5.550 5.600 5.530 5.530 4,700 -0.09(-1.60%)
Sep 30, 2009 5.590 5.620 5.430 5.620 14,942 +0.12(+2.09%)
Sep 29, 2009 5.450 5.550 5.440 5.505 9,828 +0.02(+0.46%)
Sep 28, 2009 5.450 5.535 5.450 5.480 10,328 -0.04(-0.72%)
Sep 25, 2009 5.520 5.570 5.450 5.520 9,298 -0.07(-1.25%)
Sep 24, 2009 5.700 5.750 5.590 5.590 10,495 -0.13(-2.27%)
Sep 23, 2009 5.550 5.750 5.500 5.720 8,659 -0.02(-0.35%)
Sep 22, 2009 5.680 5.770 5.680 5.740 4,336 +0.04(+0.70%)
Sep 21, 2009 5.470 5.890 5.470 5.700 10,031 +0.24(+4.40%)
Sep 18, 2009 5.890 5.890 5.460 5.460 16,061 -0.42(-7.14%)
Sep 17, 2009 5.500 5.910 5.410 5.880 33,476 +0.27(+4.81%)
Sep 16, 2009 5.800 5.800 5.580 5.610 58,280 -0.18(-3.11%)
Sep 15, 2009 5.030 5.950 5.010 5.790 147,494 +0.72(+14.20%)
Sep 14, 2009 5.000 5.106 5.000 5.070 72,546 +0.14(+2.84%)
Sep 11, 2009 4.960 4.970 4.930 4.930 15,329 -0.01(-0.20%)
Sep 10, 2009 4.940 4.950 4.900 4.940 12,500 -0.01(-0.20%)
Sep 09, 2009 4.870 4.960 4.870 4.950 37,110 +0.03(+0.61%)
Sep 08, 2009 4.740 4.930 4.740 4.920 79,080 +0.22(+4.68%)
Sep 04, 2009 4.700 4.700 4.670 4.700 2,300 -0.03(-0.63%)
Sep 03, 2009 4.720 4.830 4.670 4.730 43,795 -0.03(-0.63%)
Sep 02, 2009 4.660 4.760 4.650 4.760 51,051 +0.10(+2.15%)
Sep 01, 2009 4.510 4.890 4.510 4.660 11,521 -0.02(-0.43%)
Aug 31, 2009 4.600 4.740 4.600 4.680 4,966 +0.03(+0.65%)
Aug 28, 2009 4.740 4.740 4.548 4.650 53,890 +0.15(+3.33%)
Aug 27, 2009 4.420 4.523 4.420 4.500 24,460 +0.05(+1.12%)
Aug 26, 2009 4.180 4.450 4.100 4.450 36,242 +0.27(+6.46%)
Aug 25, 2009 4.110 4.180 4.110 4.180 10,350 +0.07(+1.70%)
Aug 24, 2009 4.110 4.140 4.090 4.110 9,347 +0.00(+0.00%)
Aug 21, 2009 4.090 4.200 4.090 4.110 12,170 +0.03(+0.74%)
Aug 20, 2009 4.010 4.170 4.010 4.080 17,603 +0.02(+0.49%)
Aug 19, 2009 4.050 4.170 4.020 4.060 6,603 +0.03(+0.74%)
Aug 18, 2009 4.050 4.100 4.010 4.030 10,155 -0.02(-0.49%)
Aug 17, 2009 4.180 4.180 3.990 4.050 9,600 -0.04(-0.98%)
Aug 14, 2009 4.080 4.120 4.000 4.090 11,818 +0.03(+0.74%)
Aug 13, 2009 4.060 4.180 4.030 4.060 24,080 -0.01(-0.25%)
Aug 12, 2009 4.090 4.090 4.020 4.070 8,201 -0.03(-0.73%)
Aug 11, 2009 4.030 4.250 4.020 4.100 19,892 +0.07(+1.74%)
Aug 10, 2009 4.240 4.240 4.020 4.030 14,080 -0.15(-3.59%)
Aug 07, 2009 4.030 4.440 3.990 4.180 8,716 +0.18(+4.50%)
Aug 06, 2009 4.010 4.060 3.990 4.000 11,600 +0.00(+0.00%)
Aug 05, 2009 4.020 4.060 3.990 4.000 11,188 -0.02(-0.50%)
Aug 04, 2009 4.062 4.080 4.000 4.020 7,953 +0.02(+0.50%)
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.