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 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%)
Apr 01, 2010 5.706 5.682 5.682 5.682 29,774 +0.06(+1.15%)
Mar 31, 2010 5.463 5.662 5.418 5.617 60,882 +0.19(+3.48%)
Mar 30, 2010 5.423 5.443 5.314 5.428 41,528 +0.07(+1.30%)
Mar 29, 2010 5.219 5.358 5.194 5.358 83,570 +0.14(+2.67%)
Mar 26, 2010 5.199 5.378 5.199 5.219 30,490 +0.06(+1.16%)
Mar 25, 2010 5.214 5.269 5.160 5.160 40,854 +0.00(+0.00%)
Mar 24, 2010 5.199 5.219 5.120 5.160 40,877 -0.06(-1.14%)
Mar 23, 2010 5.249 5.249 5.120 5.219 44,176 -0.02(-0.47%)
Mar 22, 2010 5.274 5.398 5.105 5.244 64,523 -0.01(-0.10%)
Mar 19, 2010 5.209 5.269 5.209 5.249 130,310 +0.03(+0.57%)
Mar 18, 2010 5.189 5.219 5.105 5.219 24,585 +0.00(+0.00%)
Mar 17, 2010 5.249 5.264 5.194 5.219 28,967 -0.01(-0.29%)
Mar 16, 2010 5.160 5.269 5.160 5.234 13,790 -0.00(-0.09%)
Mar 15, 2010 5.284 5.438 5.239 5.239 120,901 -0.02(-0.41%)
Mar 12, 2010 5.259 5.294 5.234 5.261 114,922 +0.00(+0.03%)
Mar 11, 2010 5.243 5.294 5.194 5.259 247,113 +0.02(+0.38%)
Mar 10, 2010 5.170 5.304 5.152 5.239 81,720 +0.07(+1.44%)
Mar 09, 2010 4.976 5.165 4.931 5.165 68,219 +0.12(+2.36%)
Mar 08, 2010 5.020 5.045 4.941 5.045 46,741 +0.02(+0.49%)
Mar 05, 2010 4.966 5.020 4.919 5.020 54,816 +0.10(+2.02%)
Mar 04, 2010 4.936 4.951 4.842 4.921 34,473 -0.01(-0.20%)
Mar 03, 2010 4.936 4.943 4.886 4.931 20,443 -0.01(-0.20%)
Mar 02, 2010 4.996 4.996 4.797 4.941 41,565 +0.02(+0.51%)
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.