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 (%)
Nov 30, 2006 6.173 6.435 6.173 6.367 11,153 +0.20(+3.30%)
Nov 29, 2006 6.134 6.173 5.941 6.163 14,548 +0.10(+1.60%)
Nov 28, 2006 6.033 6.067 5.994 6.067 20,773 +0.06(+0.97%)
Nov 27, 2006 5.926 6.076 5.926 6.009 49,515 -0.02(-0.40%)
Nov 24, 2006 6.057 6.057 6.028 6.033 15,283 -0.04(-0.64%)
Nov 22, 2006 6.067 6.101 6.062 6.072 34,144 -0.00(-0.00%)
Nov 21, 2006 6.076 6.076 6.072 6.072 36,175 -0.03(-0.47%)
Nov 20, 2006 6.072 6.134 6.042 6.101 36,350 +0.01(+0.24%)
Nov 17, 2006 6.101 6.101 6.076 6.086 33,182 -0.04(-0.69%)
Nov 16, 2006 6.110 6.128 6.052 6.128 104,727 +0.01(+0.22%)
Nov 15, 2006 6.110 6.125 5.984 6.115 81,126 +0.14(+2.35%)
Nov 14, 2006 6.057 6.057 5.883 5.975 105,454 -0.09(-1.44%)
Nov 13, 2006 5.955 6.168 5.931 6.062 97,463 +0.02(+0.32%)
Nov 10, 2006 6.275 6.275 5.980 6.042 256,215 -0.44(-6.80%)
Nov 09, 2006 6.473 6.498 6.464 6.483 21,860 -0.02(-0.30%)
Nov 08, 2006 6.483 6.512 6.464 6.502 6,795 +0.00(+0.07%)
Nov 07, 2006 6.464 6.498 6.430 6.498 7,641 +0.02(+0.30%)
Nov 06, 2006 6.473 6.643 6.367 6.478 75,894 -0.08(-1.18%)
Nov 03, 2006 6.604 6.701 6.536 6.556 17,634 -0.11(-1.60%)
Nov 02, 2006 6.648 6.686 6.541 6.662 16,205 +0.01(+0.15%)
Nov 01, 2006 6.759 6.769 6.633 6.653 30,051 -0.11(-1.58%)
Oct 31, 2006 6.609 6.774 6.430 6.759 32,284 +0.15(+2.27%)
Oct 30, 2006 6.754 6.754 6.570 6.609 35,415 -0.15(-2.29%)
Oct 27, 2006 6.740 6.778 6.730 6.764 13,065 -0.02(-0.29%)
Oct 26, 2006 6.803 6.812 6.783 6.783 9,552 -0.02(-0.28%)
Oct 25, 2006 6.904 6.904 6.783 6.803 25,197 -0.10(-1.40%)
Oct 24, 2006 6.904 6.909 6.851 6.899 95,809 +0.04(+0.64%)
Oct 23, 2006 6.924 6.924 6.827 6.856 38,139 -0.05(-0.70%)
Oct 20, 2006 6.711 6.924 6.691 6.904 177,961 +0.15(+2.15%)
Oct 19, 2006 6.788 6.788 6.735 6.759 8,457 -0.02(-0.29%)
Oct 18, 2006 6.778 6.827 6.769 6.778 46,144 -0.12(-1.69%)
Oct 17, 2006 6.861 6.933 6.856 6.895 19,914 +0.03(+0.42%)
Oct 16, 2006 6.972 6.972 6.682 6.866 127,089 -0.10(-1.46%)
Oct 13, 2006 6.696 7.016 6.696 6.967 27,347 +0.18(+2.71%)
Oct 12, 2006 6.846 6.875 6.657 6.783 15,221 +0.01(+0.21%)
Oct 11, 2006 6.691 6.793 6.691 6.769 9,048 -0.00(-0.07%)
Oct 10, 2006 6.730 6.817 6.720 6.774 61,693 -0.01(-0.21%)
Oct 09, 2006 6.759 6.798 6.754 6.788 11,979 +0.03(+0.50%)
Oct 06, 2006 6.778 6.803 6.754 6.754 20,385 -0.02(-0.36%)
Oct 05, 2006 6.590 6.798 6.565 6.778 77,414 +0.19(+2.94%)
Oct 04, 2006 6.594 6.764 6.565 6.585 52,130 -0.21(-3.13%)
Oct 03, 2006 6.643 6.827 6.643 6.798 26,527 +0.20(+3.08%)
Oct 02, 2006 6.827 6.827 6.556 6.594 16,936 -0.16(-2.37%)
Sep 29, 2006 6.778 6.851 6.754 6.754 41,375 +0.01(+0.14%)
Sep 28, 2006 6.720 6.846 6.594 6.745 36,584 +0.01(+0.14%)
Sep 27, 2006 6.778 6.827 6.725 6.735 50,746 -0.04(-0.64%)
Sep 26, 2006 6.778 6.812 6.745 6.778 6,943 +0.00(+0.00%)
Sep 25, 2006 6.679 6.875 6.657 6.778 39,837 -0.04(-0.64%)
Sep 22, 2006 6.725 6.827 6.628 6.822 33,370 +0.04(+0.64%)
Sep 21, 2006 6.832 6.851 6.778 6.778 9,727 -0.14(-1.96%)
Sep 20, 2006 6.657 6.933 6.653 6.914 65,598 +0.26(+3.85%)
Sep 19, 2006 6.653 6.706 6.638 6.657 52,869 -0.01(-0.22%)
Sep 18, 2006 6.657 6.696 6.412 6.672 23,349 +0.08(+1.25%)
Sep 15, 2006 6.352 6.623 6.352 6.590 50,104 +0.21(+3.26%)
Sep 14, 2006 6.333 6.614 6.275 6.381 186,723 -0.29(-4.28%)
Sep 13, 2006 6.527 6.701 6.478 6.667 53,373 +0.16(+2.53%)
Sep 12, 2006 6.430 6.561 6.430 6.502 15,769 -0.02(-0.30%)
Sep 11, 2006 6.643 6.653 6.435 6.522 40,275 -0.03(-0.52%)
Sep 08, 2006 6.575 6.633 6.391 6.556 17,161 +0.10(+1.58%)
Sep 07, 2006 6.439 6.536 6.425 6.454 22,099 -0.02(-0.30%)
Sep 06, 2006 6.362 6.483 6.362 6.473 18,960 +0.11(+1.75%)
Sep 05, 2006 6.536 6.536 6.299 6.362 15,277 -0.16(-2.52%)
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.