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 (%)
Jun 30, 2010 6.724 6.948 6.623 6.805 38,718 +0.08(+1.21%)
Jun 29, 2010 6.841 6.841 6.679 6.724 39,758 +0.08(+1.14%)
Jun 25, 2010 6.597 6.648 6.506 6.648 39,669 +0.06(+0.85%)
Jun 24, 2010 6.562 6.769 6.450 6.592 34,905 +0.04(+0.54%)
Jun 23, 2010 6.450 6.592 6.450 6.557 28,298 +0.09(+1.41%)
Jun 22, 2010 6.440 6.572 6.349 6.465 34,030 -0.06(-0.86%)
Jun 21, 2010 6.618 6.750 6.496 6.521 122,207 -0.15(-2.28%)
Jun 18, 2010 6.531 6.775 6.526 6.673 43,526 +0.03(+0.38%)
Jun 17, 2010 6.592 6.719 6.501 6.648 44,148 -0.05(-0.76%)
Jun 16, 2010 6.805 6.902 6.587 6.699 36,871 -0.15(-2.22%)
Jun 15, 2010 7.003 7.003 6.826 6.851 69,696 -0.17(-2.46%)
Jun 14, 2010 7.079 7.100 6.953 7.024 72,799 -0.03(-0.43%)
Jun 11, 2010 7.049 7.115 6.973 7.054 30,140 +0.14(+1.98%)
Jun 10, 2010 6.750 6.993 6.750 6.917 26,471 +0.19(+2.87%)
Jun 09, 2010 7.044 7.044 6.460 6.724 113,078 -0.25(-3.57%)
Jun 08, 2010 7.100 7.125 6.886 6.973 30,656 -0.04(-0.57%)
Jun 07, 2010 6.897 7.308 6.876 7.013 56,218 +0.08(+1.17%)
Jun 04, 2010 6.882 6.953 6.851 6.932 43,733 -0.07(-1.01%)
Jun 03, 2010 6.861 7.024 6.727 7.003 57,861 +0.11(+1.62%)
Jun 02, 2010 7.008 7.085 6.892 6.892 30,942 -0.17(-2.44%)
Jun 01, 2010 6.851 7.201 6.724 7.064 24,942 +0.08(+1.16%)
May 28, 2010 6.991 7.282 6.927 6.983 114,757 -0.01(-0.11%)
May 27, 2010 6.836 7.064 6.770 6.991 36,921 +0.22(+3.26%)
May 26, 2010 6.836 6.836 6.643 6.770 28,371 +0.21(+3.25%)
May 25, 2010 6.425 6.709 6.425 6.557 51,938 -0.04(-0.54%)
May 24, 2010 6.491 6.780 6.486 6.592 63,502 +0.02(+0.23%)
May 21, 2010 6.445 6.592 6.399 6.577 85,741 -0.02(-0.23%)
May 20, 2010 6.628 6.856 6.445 6.592 83,219 -0.32(-4.59%)
May 19, 2010 7.029 7.029 6.851 6.909 79,050 -0.14(-2.05%)
May 18, 2010 7.206 7.206 6.978 7.054 34,195 -0.07(-1.00%)
May 17, 2010 7.257 7.257 6.988 7.125 47,717 -0.01(-0.07%)
May 14, 2010 6.978 7.186 6.978 7.130 80,120 +0.12(+1.74%)
May 13, 2010 7.232 7.257 6.861 7.008 77,241 -0.23(-3.22%)
May 12, 2010 7.404 7.404 7.178 7.242 98,364 -0.03(-0.35%)
May 11, 2010 7.198 7.401 7.083 7.267 190,862 +0.23(+3.32%)
May 10, 2010 7.103 7.257 6.998 7.034 113,047 +0.08(+1.14%)
May 07, 2010 6.984 7.292 6.472 6.954 135,281 +0.59(+9.21%)
May 06, 2010 6.546 6.779 5.990 6.368 123,983 -0.37(-5.46%)
May 05, 2010 6.998 7.058 6.174 6.735 145,517 -0.26(-3.76%)
May 04, 2010 6.949 7.063 6.949 6.999 40,579 -0.03(-0.49%)
May 03, 2010 6.984 7.053 6.770 7.034 56,305 +0.04(+0.57%)
Apr 30, 2010 7.053 7.063 6.994 6.994 25,937 -0.00(-0.07%)
Apr 29, 2010 7.014 7.058 6.999 6.999 34,765 -0.03(-0.42%)
Apr 28, 2010 7.113 7.113 7.029 7.029 41,593 -0.00(-0.07%)
Apr 27, 2010 7.034 7.203 7.034 7.034 73,576 -0.08(-1.17%)
Apr 26, 2010 7.108 7.277 7.044 7.117 92,356 +0.05(+0.68%)
Apr 23, 2010 7.034 7.208 6.984 7.068 55,074 +0.08(+1.14%)
Apr 22, 2010 7.193 7.193 6.870 6.989 70,120 +0.08(+1.15%)
Apr 21, 2010 6.770 7.044 6.770 6.909 113,298 +0.14(+2.13%)
Apr 20, 2010 6.179 7.009 6.179 6.765 187,794 +0.68(+11.19%)
Apr 19, 2010 6.059 6.084 5.920 6.084 36,344 -0.01(-0.16%)
Apr 16, 2010 6.169 6.169 5.870 6.094 30,786 -0.13(-2.08%)
Apr 15, 2010 6.069 6.223 6.049 6.223 30,464 +0.11(+1.79%)
Apr 14, 2010 6.298 6.298 6.114 6.114 27,490 -0.17(-2.77%)
Apr 13, 2010 6.283 6.298 5.861 6.288 32,669 +0.04(+0.64%)
Apr 12, 2010 6.258 6.258 6.114 6.248 62,614 +0.06(+1.05%)
Apr 09, 2010 6.293 6.298 6.184 6.184 18,928 -0.07(-1.19%)
Apr 08, 2010 6.109 6.298 6.109 6.258 30,250 +0.09(+1.53%)
Apr 07, 2010 6.189 6.288 6.129 6.164 52,939 -0.00(-0.08%)
Apr 06, 2010 6.194 6.228 6.059 6.169 95,752 +0.00(+0.08%)
Apr 05, 2010 5.736 6.368 5.736 6.164 142,439 +0.48(+8.49%)
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.