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 (%)
May 31, 2007 6.730 6.764 6.715 6.725 82,371 -0.00(-0.07%)
May 30, 2007 6.633 6.812 6.609 6.730 145,198 +0.09(+1.31%)
May 29, 2007 6.672 6.711 6.628 6.643 77,036 +0.01(+0.15%)
May 25, 2007 6.682 6.682 6.570 6.633 173,866 +0.00(+0.00%)
May 24, 2007 6.653 6.653 6.623 6.633 43,697 +0.00(+0.00%)
May 23, 2007 6.662 6.667 6.633 6.633 45,661 +0.00(+0.00%)
May 22, 2007 6.638 6.657 6.623 6.633 47,935 +0.00(+0.00%)
May 21, 2007 6.556 6.653 6.556 6.633 19,949 +0.02(+0.37%)
May 18, 2007 6.672 6.682 6.609 6.609 46,043 +0.00(+0.00%)
May 17, 2007 6.653 6.720 6.609 6.609 28,708 +0.04(+0.66%)
May 16, 2007 6.619 6.667 6.522 6.565 36,970 -0.11(-1.67%)
May 15, 2007 6.517 6.866 6.517 6.677 63,045 +0.16(+2.45%)
May 14, 2007 6.594 6.594 6.473 6.517 33,655 -0.15(-2.18%)
May 11, 2007 6.149 6.696 6.072 6.662 60,377 -0.07(-1.01%)
May 10, 2007 6.754 6.812 6.730 6.730 20,282 +0.00(+0.07%)
May 09, 2007 6.783 6.890 6.653 6.725 23,700 -0.09(-1.35%)
May 08, 2007 6.783 6.851 6.711 6.817 8,055 -0.07(-1.05%)
May 07, 2007 6.909 6.909 6.832 6.890 41,049 -0.02(-0.35%)
May 04, 2007 6.943 6.967 6.914 6.914 7,435 -0.02(-0.35%)
May 03, 2007 6.870 6.938 6.846 6.938 10,925 +0.05(+0.77%)
May 02, 2007 6.836 6.924 6.836 6.885 26,455 +0.09(+1.35%)
May 01, 2007 6.899 6.899 6.788 6.793 83,414 -0.11(-1.54%)
Apr 30, 2007 6.764 6.899 6.764 6.899 22,045 +0.13(+1.86%)
Apr 27, 2007 6.798 6.803 6.653 6.774 11,875 -0.03(-0.43%)
Apr 26, 2007 6.807 6.899 6.769 6.803 154,924 -0.07(-0.99%)
Apr 25, 2007 6.812 6.899 6.778 6.870 32,329 +0.07(+1.07%)
Apr 24, 2007 6.803 6.827 6.778 6.798 18,588 +0.00(+0.07%)
Apr 23, 2007 6.778 6.817 6.764 6.793 24,390 +0.04(+0.57%)
Apr 20, 2007 6.769 6.798 6.754 6.754 28,746 +0.00(+0.00%)
Apr 19, 2007 6.803 6.899 6.754 6.754 835,448 -0.03(-0.43%)
Apr 18, 2007 6.803 6.827 6.778 6.783 20,428 -0.01(-0.21%)
Apr 17, 2007 6.740 6.832 6.740 6.798 9,699 +0.02(+0.29%)
Apr 16, 2007 6.764 6.851 6.691 6.778 54,348 -0.00(-0.07%)
Apr 13, 2007 6.788 6.788 6.783 6.783 413 -0.01(-0.21%)
Apr 12, 2007 6.807 6.807 6.798 6.798 413 +0.01(+0.21%)
Apr 11, 2007 6.803 6.812 6.783 6.783 619 -0.02(-0.28%)
Apr 10, 2007 6.778 6.803 6.778 6.803 4,027 +0.00(+0.07%)
Apr 09, 2007 6.807 6.841 6.778 6.798 44,217 -0.03(-0.50%)
Apr 05, 2007 6.841 6.846 6.803 6.832 7,022 +0.03(+0.43%)
Apr 04, 2007 6.803 6.836 6.778 6.803 223,257 +0.00(+0.00%)
Apr 03, 2007 6.778 6.866 6.774 6.803 35,311 +0.02(+0.36%)
Apr 02, 2007 6.778 6.793 6.764 6.778 28,913 -0.00(-0.07%)
Mar 30, 2007 6.793 6.793 6.764 6.783 9,325 +0.00(+0.07%)
Mar 29, 2007 6.783 6.803 6.672 6.778 17,289 +0.07(+1.08%)
Mar 28, 2007 6.749 6.754 6.701 6.706 16,936 +0.00(+0.00%)
Mar 27, 2007 6.706 6.706 6.706 6.706 3,294 -0.01(-0.22%)
Mar 26, 2007 6.740 6.803 6.657 6.720 31,910 +0.01(+0.22%)
Mar 23, 2007 6.711 6.730 6.701 6.706 22,535 +0.09(+1.32%)
Mar 22, 2007 6.585 6.657 6.585 6.619 8,468 +0.03(+0.51%)
Mar 21, 2007 6.599 6.643 6.585 6.585 7,460 -0.01(-0.15%)
Mar 20, 2007 6.565 6.643 6.565 6.594 25,476 -0.01(-0.22%)
Mar 19, 2007 6.638 6.638 6.594 6.609 8,075 -0.03(-0.51%)
Mar 16, 2007 6.488 6.667 6.464 6.643 14,664 +0.11(+1.71%)
Mar 15, 2007 6.531 6.575 6.488 6.531 92,419 -0.00(-0.07%)
Mar 14, 2007 6.686 6.686 6.536 6.536 60,559 -0.07(-1.10%)
Mar 13, 2007 6.657 6.730 6.594 6.609 29,039 -0.05(-0.73%)
Mar 12, 2007 6.696 6.769 6.633 6.657 12,499 +0.02(+0.36%)
Mar 09, 2007 6.706 6.774 6.633 6.633 14,251 -0.01(-0.22%)
Mar 08, 2007 6.715 6.720 6.633 6.648 26,850 -0.01(-0.14%)
Mar 07, 2007 6.715 6.730 6.643 6.657 12,749 -0.05(-0.72%)
Mar 06, 2007 6.585 6.778 6.570 6.706 18,078 +0.09(+1.39%)
Mar 05, 2007 6.551 6.619 6.536 6.614 12,923 -0.07(-1.01%)
Mar 02, 2007 6.725 6.725 6.682 6.682 413 -0.05(-0.72%)
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.