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 (%)
Jan 29, 2010 4.663 4.696 4.600 4.614 60,131 -0.02(-0.52%)
Jan 28, 2010 4.658 4.667 4.580 4.638 2,114 +0.00(+0.00%)
Jan 27, 2010 4.667 4.672 4.575 4.638 11,396 -0.03(-0.72%)
Jan 26, 2010 4.692 4.696 4.648 4.672 30,406 -0.01(-0.16%)
Jan 25, 2010 4.682 4.696 4.648 4.680 15,957 +0.01(+0.26%)
Jan 22, 2010 4.696 4.711 4.648 4.667 38,622 -0.03(-0.62%)
Jan 21, 2010 4.716 4.716 4.609 4.696 17,820 -0.01(-0.31%)
Jan 20, 2010 4.643 4.716 4.643 4.711 21,734 +0.02(+0.41%)
Jan 19, 2010 4.696 4.696 4.624 4.692 12,966 -0.00(-0.00%)
Jan 15, 2010 4.609 4.692 4.692 4.692 18,381 +0.04(+0.94%)
Jan 14, 2010 4.697 4.697 4.619 4.648 3,511 -0.08(-1.64%)
Jan 13, 2010 4.682 4.735 4.629 4.726 26,711 +0.09(+1.88%)
Jan 12, 2010 4.817 4.817 4.604 4.638 24,410 -0.18(-3.82%)
Jan 11, 2010 4.817 4.837 4.648 4.822 35,634 +0.09(+1.94%)
Jan 08, 2010 4.629 4.764 4.629 4.730 22,227 +0.00(+0.00%)
Jan 07, 2010 4.592 4.740 4.571 4.730 10,987 +0.10(+2.09%)
Jan 06, 2010 4.740 4.740 4.538 4.633 53,685 -0.12(-2.45%)
Jan 05, 2010 4.658 4.813 4.537 4.750 41,976 +0.09(+1.98%)
Jan 04, 2010 4.440 4.687 4.433 4.658 65,846 +0.13(+2.89%)
Dec 31, 2009 4.290 4.527 4.527 4.527 38,003 +0.18(+4.24%)
Dec 30, 2009 4.498 4.498 4.333 4.343 43,899 -0.19(-4.17%)
Dec 29, 2009 4.435 4.532 4.304 4.532 57,647 +0.24(+5.52%)
Dec 28, 2009 4.343 4.343 4.227 4.295 13,968 -0.05(-1.11%)
Dec 24, 2009 4.353 4.551 4.343 4.343 25,711 -0.00(-0.11%)
Dec 23, 2009 4.203 4.440 4.169 4.348 70,419 +0.18(+4.42%)
Dec 22, 2009 4.207 4.207 4.125 4.164 34,494 -0.04(-1.04%)
Dec 21, 2009 4.212 4.381 4.193 4.207 7,765 +0.08(+2.00%)
Dec 18, 2009 4.261 4.338 4.115 4.125 91,164 -0.05(-1.16%)
Dec 17, 2009 4.275 4.348 4.130 4.174 88,811 -0.14(-3.25%)
Dec 16, 2009 4.212 4.420 4.169 4.314 117,256 +0.10(+2.41%)
Dec 15, 2009 4.256 4.256 4.067 4.212 31,286 +0.04(+1.05%)
Dec 14, 2009 4.183 4.299 4.019 4.169 74,996 -0.04(-1.03%)
Dec 11, 2009 4.406 4.406 4.116 4.212 49,986 -0.16(-3.65%)
Dec 10, 2009 4.382 4.411 4.328 4.372 21,044 -0.01(-0.22%)
Dec 09, 2009 4.556 4.585 4.314 4.382 45,618 -0.19(-4.13%)
Dec 08, 2009 4.532 4.585 4.416 4.571 17,923 +0.03(+0.64%)
Dec 07, 2009 4.522 4.546 4.362 4.542 38,321 -0.03(-0.58%)
Dec 04, 2009 4.595 4.595 4.522 4.568 10,574 +0.01(+0.16%)
Dec 03, 2009 4.595 4.595 4.421 4.561 9,461 -0.02(-0.42%)
Dec 02, 2009 4.580 4.595 4.532 4.580 8,437 -0.01(-0.32%)
Dec 01, 2009 4.212 4.595 4.212 4.595 84,918 +0.32(+7.60%)
Nov 30, 2009 4.600 4.600 4.125 4.270 187,012 -0.32(-7.06%)
Nov 27, 2009 4.575 4.634 4.551 4.595 50,663 +0.01(+0.21%)
Nov 25, 2009 4.382 4.817 4.333 4.585 315,089 +0.23(+5.22%)
Nov 24, 2009 4.440 4.445 4.338 4.358 29,080 -0.05(-1.10%)
Nov 23, 2009 4.387 4.454 4.358 4.406 82,786 +0.06(+1.34%)
Nov 20, 2009 4.304 4.372 4.295 4.348 39,725 +0.00(+0.00%)
Nov 19, 2009 4.333 4.358 4.309 4.348 95,557 +0.00(+0.11%)
Nov 18, 2009 4.306 4.367 4.304 4.343 50,426 +0.05(+1.24%)
Nov 17, 2009 4.304 4.361 4.280 4.290 71,520 -0.07(-1.56%)
Nov 16, 2009 4.358 4.362 4.285 4.358 35,985 +0.09(+2.04%)
Nov 13, 2009 4.246 4.319 4.237 4.270 13,418 +0.02(+0.57%)
Nov 12, 2009 4.358 4.358 4.140 4.246 57,704 -0.11(-2.45%)
Nov 11, 2009 4.149 4.358 4.072 4.353 72,881 +0.11(+2.63%)
Nov 10, 2009 4.391 4.551 3.970 4.241 171,776 -0.35(-7.69%)
Nov 09, 2009 4.285 4.634 4.207 4.595 148,912 +0.52(+12.84%)
Nov 06, 2009 3.946 4.115 3.946 4.072 40,227 +0.02(+0.48%)
Nov 05, 2009 3.873 4.057 3.869 4.053 55,709 +0.11(+2.70%)
Nov 04, 2009 3.965 4.077 3.803 3.946 84,918 +0.00(+0.12%)
Nov 03, 2009 3.718 3.970 3.636 3.941 119,424 +0.12(+3.17%)
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.