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 (%)
Mar 31, 2011 14.20 14.20 14.08 14.14 19,654 -0.03(-0.21%)
Mar 30, 2011 14.17 14.20 14.06 14.17 10,460 +0.11(+0.78%)
Mar 29, 2011 14.11 14.11 14.00 14.06 13,897 -0.01(-0.07%)
Mar 28, 2011 14.05 14.17 14.05 14.07 14,141 +0.08(+0.57%)
Mar 25, 2011 14.15 14.22 13.96 13.99 51,981 -0.05(-0.36%)
Mar 24, 2011 14.00 14.06 13.97 14.04 54,404 +0.03(+0.21%)
Mar 23, 2011 14.24 14.24 13.93 14.01 62,465 -0.22(-1.55%)
Mar 22, 2011 14.27 14.30 14.18 14.23 15,303 +0.03(+0.21%)
Mar 21, 2011 14.25 14.29 14.04 14.20 13,905 -0.01(-0.07%)
Mar 18, 2011 14.18 14.28 14.18 14.21 7,327 +0.05(+0.35%)
Mar 17, 2011 14.11 14.33 14.01 14.16 18,281 -0.03(-0.21%)
Mar 16, 2011 14.16 14.24 14.11 14.19 8,922 +0.04(+0.28%)
Mar 15, 2011 13.89 14.15 13.85 14.15 24,782 +0.06(+0.43%)
Mar 14, 2011 14.35 14.37 13.93 14.09 27,397 -0.33(-2.29%)
Mar 11, 2011 14.45 14.58 14.35 14.42 23,462 +0.02(+0.14%)
Mar 10, 2011 14.31 14.57 14.31 14.40 26,308 +0.00(+0.00%)
Mar 09, 2011 14.31 14.40 14.31 14.40 15,928 +0.05(+0.35%)
Mar 08, 2011 14.31 14.40 14.31 14.35 17,433 -0.03(-0.21%)
Mar 07, 2011 14.30 14.41 14.28 14.38 40,679 +0.08(+0.56%)
Mar 04, 2011 14.16 14.33 14.14 14.30 21,986 +0.13(+0.92%)
Mar 03, 2011 14.13 14.24 14.10 14.17 25,543 +0.03(+0.21%)
Mar 02, 2011 13.95 14.20 13.86 14.14 29,255 +0.22(+1.58%)
Mar 01, 2011 13.81 13.92 13.75 13.92 20,421 +0.10(+0.72%)
Feb 28, 2011 13.85 13.91 13.68 13.82 40,828 +0.00(+0.00%)
Feb 25, 2011 13.85 13.91 13.68 13.82 32,152 -0.04(-0.29%)
Feb 24, 2011 13.80 13.93 13.60 13.86 14,954 +0.03(+0.22%)
Feb 23, 2011 13.91 13.95 13.50 13.83 58,046 -0.08(-0.58%)
Feb 22, 2011 14.15 14.15 13.91 13.91 26,255 -0.18(-1.28%)
Feb 18, 2011 14.00 14.15 13.81 14.09 34,439 +0.11(+0.79%)
Feb 17, 2011 14.19 14.21 13.93 13.98 25,816 -0.14(-1.00%)
Feb 16, 2011 13.98 14.16 13.90 14.12 54,266 +0.18(+1.29%)
Feb 15, 2011 13.85 14.00 13.79 13.94 55,452 +0.11(+0.80%)
Feb 14, 2011 13.85 14.00 13.79 13.83 37,579 -0.29(-2.05%)
Feb 11, 2011 13.95 14.17 13.80 14.12 49,376 +0.06(+0.43%)
Feb 10, 2011 13.90 14.13 13.79 14.06 43,007 -0.17(-1.19%)
Feb 09, 2011 14.01 14.41 14.01 14.23 60,978 +0.02(+0.14%)
Feb 08, 2011 14.65 14.71 14.15 14.21 145,644 -0.28(-1.93%)
Feb 07, 2011 14.25 14.49 14.20 14.49 75,744 +0.22(+1.54%)
Feb 04, 2011 14.16 14.37 14.00 14.27 59,048 +0.28(+2.00%)
Feb 03, 2011 13.83 14.04 13.80 13.99 57,248 +0.15(+1.08%)
Feb 02, 2011 13.88 13.88 13.79 13.84 32,050 +0.02(+0.14%)
Feb 01, 2011 13.85 13.90 13.75 13.82 87,073 -0.03(-0.22%)
Jan 31, 2011 13.85 13.91 13.75 13.85 32,388 +0.03(+0.22%)
Jan 28, 2011 13.85 13.86 13.74 13.82 28,484 +0.02(+0.14%)
Jan 27, 2011 13.85 13.93 13.80 13.80 37,933 -0.03(-0.22%)
Jan 26, 2011 13.85 13.89 13.83 13.83 19,580 -0.01(-0.07%)
Jan 25, 2011 13.80 13.92 13.80 13.84 41,150 +0.04(+0.29%)
Jan 24, 2011 13.65 13.90 13.65 13.80 37,854 +0.09(+0.66%)
Jan 21, 2011 13.90 13.90 13.71 13.71 22,257 -0.13(-0.94%)
Jan 20, 2011 13.83 14.00 13.75 13.84 49,167 -0.01(-0.10%)
Jan 19, 2011 13.89 13.91 13.78 13.85 24,968 +0.00(+0.03%)
Jan 18, 2011 13.90 13.92 13.81 13.85 18,156 -0.04(-0.29%)
Jan 14, 2011 13.64 13.90 13.62 13.89 29,433 +0.18(+1.31%)
Jan 13, 2011 13.94 13.95 13.69 13.71 19,961 -0.19(-1.37%)
Jan 12, 2011 13.70 13.94 13.62 13.90 28,446 +0.16(+1.17%)
Jan 11, 2011 13.92 13.93 13.65 13.74 45,503 -0.17(-1.22%)
Jan 10, 2011 13.86 13.92 13.71 13.91 30,325 +0.00(+0.00%)
Jan 07, 2011 13.92 14.04 13.91 13.91 16,866 -0.09(-0.64%)
Jan 06, 2011 14.00 14.02 13.89 14.00 50,877 +0.04(+0.29%)
Jan 05, 2011 14.00 14.01 13.75 13.96 50,195 -0.05(-0.36%)
Jan 04, 2011 14.13 14.13 13.89 14.01 30,905 +0.01(+0.07%)
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.