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 (%)
Aug 31, 2007 7.253 7.388 7.142 7.287 34,361 +0.15(+2.03%)
Aug 30, 2007 7.093 7.243 7.020 7.142 30,162 +0.03(+0.41%)
Aug 29, 2007 6.868 7.122 6.866 7.112 51,587 +0.24(+3.45%)
Aug 28, 2007 6.904 6.943 6.788 6.875 44,818 +0.03(+0.42%)
Aug 27, 2007 6.977 6.977 6.783 6.846 41,353 -0.07(-1.05%)
Aug 24, 2007 6.953 6.967 6.870 6.919 39,583 -0.03(-0.49%)
Aug 23, 2007 7.001 7.142 6.866 6.953 37,412 -0.01(-0.21%)
Aug 22, 2007 6.778 7.054 6.778 6.967 45,676 +0.07(+0.98%)
Aug 21, 2007 6.938 7.025 6.875 6.899 88,987 -0.10(-1.45%)
Aug 20, 2007 7.234 7.234 6.982 7.001 102,352 +0.15(+2.12%)
Aug 17, 2007 6.919 7.175 6.778 6.856 68,630 +0.02(+0.28%)
Aug 16, 2007 6.885 7.054 6.783 6.836 47,468 -0.12(-1.67%)
Aug 15, 2007 7.142 7.490 6.914 6.953 51,632 -0.21(-2.97%)
Aug 14, 2007 7.214 7.485 7.069 7.166 37,019 +0.02(+0.27%)
Aug 13, 2007 7.505 7.505 7.001 7.146 93,341 -0.24(-3.21%)
Aug 10, 2007 7.529 7.529 7.379 7.384 45,523 -0.08(-1.10%)
Aug 09, 2007 7.384 7.621 7.345 7.466 59,342 +0.06(+0.85%)
Aug 08, 2007 7.509 7.635 7.311 7.403 88,406 -0.06(-0.84%)
Aug 07, 2007 7.679 7.723 7.403 7.466 81,023 -0.17(-2.28%)
Aug 06, 2007 7.747 7.795 7.572 7.640 47,980 -0.07(-0.94%)
Aug 03, 2007 7.742 7.795 7.626 7.713 34,312 +0.11(+1.47%)
Aug 02, 2007 7.606 7.655 7.524 7.601 28,694 +0.08(+1.03%)
Aug 01, 2007 7.505 7.582 7.461 7.524 38,003 +0.06(+0.78%)
Jul 31, 2007 7.539 7.539 7.437 7.466 64,161 +0.08(+1.11%)
Jul 30, 2007 7.451 7.451 7.219 7.384 80,971 +0.01(+0.20%)
Jul 27, 2007 7.485 7.534 7.359 7.369 43,104 -0.15(-1.93%)
Jul 26, 2007 7.495 7.514 7.427 7.514 31,600 +0.02(+0.26%)
Jul 25, 2007 7.408 7.529 7.374 7.495 34,727 +0.05(+0.72%)
Jul 24, 2007 7.384 7.476 7.384 7.442 59,148 -0.09(-1.16%)
Jul 23, 2007 7.989 8.027 7.466 7.529 150,541 -0.47(-5.93%)
Jul 20, 2007 8.182 8.182 7.936 8.003 68,608 -0.20(-2.48%)
Jul 19, 2007 8.255 8.255 8.086 8.207 58,485 +0.00(+0.06%)
Jul 18, 2007 8.110 8.212 8.061 8.202 48,528 +0.10(+1.19%)
Jul 17, 2007 8.129 8.202 8.042 8.105 59,629 +0.04(+0.54%)
Jul 16, 2007 8.255 8.255 7.916 8.061 110,093 -0.14(-1.65%)
Jul 13, 2007 8.207 8.207 8.139 8.197 25,381 +0.03(+0.36%)
Jul 12, 2007 8.216 8.323 8.110 8.168 40,068 +0.05(+0.60%)
Jul 11, 2007 8.226 8.318 8.090 8.120 50,112 -0.05(-0.59%)
Jul 10, 2007 8.231 8.341 8.168 8.168 62,822 -0.15(-1.80%)
Jul 09, 2007 8.226 8.352 8.111 8.318 89,230 +0.18(+2.20%)
Jul 06, 2007 8.231 8.231 8.100 8.139 47,861 -0.01(-0.18%)
Jul 05, 2007 8.463 8.463 8.134 8.153 158,828 -0.09(-1.06%)
Jul 03, 2007 8.483 8.483 8.144 8.241 293,088 +0.10(+1.25%)
Jul 02, 2007 7.393 8.187 7.316 8.139 279,240 +0.74(+9.94%)
Jun 29, 2007 6.967 7.606 6.967 7.403 158,111 +0.54(+7.90%)
Jun 28, 2007 6.885 6.919 6.851 6.861 34,698 +0.01(+0.14%)
Jun 27, 2007 6.822 6.851 6.812 6.851 58,656 +0.03(+0.50%)
Jun 26, 2007 6.759 6.822 6.759 6.817 8,881 +0.05(+0.79%)
Jun 25, 2007 6.822 6.822 6.735 6.764 40,593 -0.06(-0.85%)
Jun 22, 2007 6.783 6.822 6.774 6.822 30,148 +0.01(+0.14%)
Jun 21, 2007 6.802 6.822 6.778 6.812 29,803 +0.02(+0.36%)
Jun 20, 2007 6.783 6.817 6.778 6.788 20,034 +0.00(+0.00%)
Jun 19, 2007 6.730 6.807 6.730 6.788 27,469 +0.04(+0.65%)
Jun 18, 2007 6.803 6.803 6.745 6.745 36,144 -0.07(-0.99%)
Jun 15, 2007 6.807 6.827 6.778 6.812 35,731 +0.00(+0.07%)
Jun 14, 2007 6.807 6.967 6.778 6.807 85,713 +0.00(+0.07%)
Jun 13, 2007 6.769 6.803 6.730 6.803 386,846 +0.02(+0.36%)
Jun 12, 2007 6.788 6.788 6.759 6.778 49,775 -0.01(-0.14%)
Jun 11, 2007 6.725 6.798 6.725 6.788 68,636 +0.03(+0.50%)
Jun 08, 2007 6.798 6.806 6.754 6.754 84,259 -0.03(-0.50%)
Jun 07, 2007 6.817 6.817 6.778 6.788 42,811 +0.03(+0.43%)
Jun 06, 2007 6.778 6.788 6.682 6.759 112,499 -0.01(-0.14%)
Jun 05, 2007 6.754 6.798 6.749 6.769 192,764 +0.03(+0.43%)
Jun 04, 2007 6.749 6.774 6.706 6.740 128,266 +0.00(+0.00%)
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.