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 (%)
Oct 31, 2013 11.21 11.31 11.21 11.31 0 +0.04(+0.36%)
Oct 30, 2013 11.21 11.27 11.14 11.27 0 +0.12(+1.10%)
Oct 29, 2013 11.21 11.27 11.14 11.14 0 +0.05(+0.43%)
Oct 28, 2013 11.01 11.17 11.01 11.10 0 +0.18(+1.62%)
Oct 25, 2013 11.04 11.04 10.85 10.92 0 -0.04(-0.40%)
Oct 24, 2013 10.93 10.97 10.87 10.96 0 +0.01(+0.09%)
Oct 23, 2013 10.94 10.98 10.81 10.95 0 +0.04(+0.37%)
Oct 22, 2013 10.76 10.94 10.76 10.91 0 +0.18(+1.71%)
Oct 21, 2013 10.15 10.76 10.02 10.73 0 +0.62(+6.11%)
Oct 18, 2013 9.922 10.12 9.854 10.11 43,435 +0.26(+2.62%)
Oct 17, 2013 9.827 9.895 9.827 9.854 0 +0.01(+0.14%)
Oct 16, 2013 9.834 9.908 9.732 9.841 0 +0.08(+0.84%)
Oct 15, 2013 9.834 9.908 9.759 9.759 0 -0.07(-0.76%)
Oct 14, 2013 9.759 9.908 9.678 9.834 0 +0.07(+0.77%)
Oct 11, 2013 9.732 9.847 9.650 9.759 0 -0.04(-0.42%)
Oct 10, 2013 9.657 9.908 9.555 9.800 0 +0.20(+2.05%)
Oct 09, 2013 9.793 9.868 9.508 9.603 0 -0.19(-1.94%)
Oct 08, 2013 9.854 9.915 9.779 9.793 0 -0.06(-0.62%)
Oct 07, 2013 9.847 10.11 9.800 9.854 0 -0.03(-0.34%)
Oct 04, 2013 9.881 10.11 9.868 9.888 0 +0.02(+0.21%)
Oct 03, 2013 9.936 10.13 9.861 9.868 0 -0.11(-1.09%)
Oct 02, 2013 10.00 10.12 9.861 9.976 0 -0.04(-0.41%)
Oct 01, 2013 9.915 10.17 9.909 10.02 0 +0.05(+0.48%)
Sep 30, 2013 9.983 10.11 9.883 9.970 0 -0.17(-1.67%)
Sep 27, 2013 10.12 10.19 9.938 10.14 0 -0.03(-0.33%)
Sep 26, 2013 10.16 10.19 10.12 10.17 0 +0.05(+0.54%)
Sep 25, 2013 10.16 10.19 10.12 10.12 0 +0.01(+0.07%)
Sep 24, 2013 9.990 10.19 9.868 10.11 0 +0.12(+1.22%)
Sep 23, 2013 9.915 9.990 9.841 9.990 0 +0.04(+0.41%)
Sep 20, 2013 10.10 10.13 9.861 9.949 0 -0.16(-1.61%)
Sep 19, 2013 10.15 10.25 10.05 10.11 0 +0.01(+0.13%)
Sep 18, 2013 9.915 10.16 9.847 10.10 0 +0.14(+1.43%)
Sep 17, 2013 9.922 10.02 9.684 9.956 0 +0.12(+1.17%)
Sep 16, 2013 10.00 10.11 9.793 9.841 0 -0.05(-0.55%)
Sep 13, 2013 9.691 10.04 9.678 9.895 0 +0.10(+1.04%)
Sep 12, 2013 10.16 10.19 9.684 9.793 0 -0.35(-3.43%)
Sep 11, 2013 10.23 10.24 10.13 10.14 0 -0.10(-0.98%)
Sep 10, 2013 10.42 10.44 10.19 10.24 0 -0.16(-1.57%)
Sep 09, 2013 10.39 10.55 10.22 10.40 0 +0.06(+0.59%)
Sep 06, 2013 10.60 10.60 10.25 10.34 0 -0.22(-2.12%)
Sep 05, 2013 10.56 10.61 10.47 10.57 0 +0.01(+0.06%)
Sep 04, 2013 10.59 10.68 10.53 10.56 0 -0.01(-0.06%)
Sep 03, 2013 10.70 10.89 10.55 10.57 0 -0.05(-0.45%)
Aug 30, 2013 11.16 11.16 10.53 10.61 0 -0.47(-4.23%)
Aug 29, 2013 10.90 11.19 10.90 11.08 0 +0.21(+1.94%)
Aug 28, 2013 10.99 10.99 10.80 10.87 0 +0.10(+0.88%)
Aug 27, 2013 10.95 11.14 10.53 10.78 0 -0.26(-2.34%)
Aug 26, 2013 11.17 11.27 11.01 11.04 0 -0.12(-1.04%)
Aug 23, 2013 10.72 11.21 10.53 11.15 0 +0.37(+3.47%)
Aug 22, 2013 10.74 10.83 10.49 10.78 0 +0.10(+0.89%)
Aug 21, 2013 10.59 10.85 10.37 10.68 0 +0.05(+0.45%)
Aug 20, 2013 10.21 10.76 10.05 10.64 0 +0.52(+5.17%)
Aug 19, 2013 10.76 10.77 9.984 10.11 0 -0.58(-5.40%)
Aug 16, 2013 11.10 11.11 10.64 10.69 0 -0.36(-3.26%)
Aug 15, 2013 11.26 11.27 10.93 11.05 69,324 -0.29(-2.57%)
Aug 14, 2013 11.55 11.55 11.08 11.34 0 -0.11(-0.98%)
Aug 13, 2013 11.32 11.49 11.27 11.45 80,823 +0.18(+1.60%)
Aug 12, 2013 11.13 11.27 10.99 11.27 42,846 +0.13(+1.20%)
Aug 09, 2013 11.19 11.19 11.06 11.14 35,846 -0.03(-0.30%)
Aug 08, 2013 11.23 11.23 11.00 11.17 37,398 +0.07(+0.60%)
Aug 07, 2013 10.97 11.35 10.97 11.11 59,300 +0.08(+0.72%)
Aug 06, 2013 11.24 11.34 10.83 11.03 136,729 -0.21(-1.90%)
Aug 05, 2013 11.13 11.49 11.13 11.24 180,277 +0.17(+1.50%)
Aug 02, 2013 11.00 11.09 10.99 11.07 52,154 +0.09(+0.85%)
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.