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, 2013 8.995 8.995 8.642 8.688 55,043 -0.27(-2.98%)
May 30, 2013 8.628 8.995 8.595 8.955 66,748 +0.40(+4.67%)
May 29, 2013 9.135 9.139 8.462 8.555 114,891 -0.59(-6.48%)
May 28, 2013 9.068 9.161 9.062 9.148 82,552 +0.09(+0.96%)
May 24, 2013 9.042 9.108 9.002 9.062 0 -0.02(-0.22%)
May 23, 2013 8.995 9.148 8.942 9.082 0 +0.00(+0.00%)
May 22, 2013 9.168 9.255 9.072 9.082 0 -0.13(-1.37%)
May 21, 2013 9.261 9.261 9.115 9.208 0 -0.04(-0.43%)
May 20, 2013 9.328 9.361 8.929 9.248 0 -0.07(-0.79%)
May 17, 2013 9.208 9.435 9.188 9.321 0 +0.19(+2.04%)
May 16, 2013 9.035 9.321 9.028 9.135 73,579 +0.11(+1.18%)
May 15, 2013 9.188 9.235 8.642 9.028 0 +0.22(+2.53%)
May 13, 2013 8.551 8.927 8.545 8.805 163,976 +0.15(+1.73%)
May 10, 2013 8.545 8.746 8.291 8.655 0 +0.14(+1.68%)
May 09, 2013 7.882 8.629 7.868 8.512 0 +0.73(+9.36%)
May 08, 2013 7.726 7.810 7.693 7.784 0 +0.07(+0.84%)
May 07, 2013 7.771 7.771 7.688 7.719 0 -0.05(-0.59%)
May 06, 2013 7.713 7.778 7.686 7.765 0 +0.10(+1.27%)
May 03, 2013 7.836 7.836 7.647 7.667 0 -0.13(-1.67%)
May 02, 2013 7.660 7.830 7.614 7.797 0 +0.22(+2.92%)
May 01, 2013 7.791 7.843 7.563 7.576 0 -0.17(-2.18%)
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%)
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.