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 (%)
Dec 31, 2013 11.79 11.88 11.88 11.88 67,422 +0.03(+0.23%)
Dec 30, 2013 11.85 11.85 11.78 11.85 72,811 +0.02(+0.18%)
Dec 27, 2013 11.78 11.83 11.74 11.83 23,255 +0.07(+0.59%)
Dec 26, 2013 11.77 11.81 11.64 11.76 50,701 +0.06(+0.47%)
Dec 24, 2013 11.68 11.76 11.57 11.71 14,630 +0.10(+0.90%)
Dec 23, 2013 11.85 11.85 11.44 11.60 70,285 -0.19(-1.64%)
Dec 20, 2013 11.60 11.80 11.54 11.80 232,276 +0.19(+1.67%)
Dec 19, 2013 11.35 11.62 11.30 11.60 35,884 +0.15(+1.33%)
Dec 18, 2013 11.57 11.57 11.24 11.45 39,992 -0.12(-1.02%)
Dec 17, 2013 11.62 11.66 11.32 11.57 56,478 +0.01(+0.06%)
Dec 16, 2013 11.29 11.56 11.18 11.56 61,108 +0.34(+3.02%)
Dec 13, 2013 11.03 11.26 11.00 11.22 52,537 +0.21(+1.95%)
Dec 12, 2013 10.92 11.01 10.91 11.01 35,583 +0.00(+0.00%)
Dec 11, 2013 10.99 11.10 10.93 11.01 45,847 +0.10(+0.95%)
Dec 10, 2013 10.84 11.12 10.83 10.90 34,622 +0.10(+0.90%)
Dec 09, 2013 11.13 11.13 10.74 10.81 65,318 -0.24(-2.13%)
Dec 06, 2013 11.10 11.28 11.00 11.04 0 -0.08(-0.69%)
Dec 05, 2013 11.22 11.28 11.06 11.12 0 -0.16(-1.41%)
Dec 04, 2013 11.25 11.44 11.21 11.28 0 -0.01(-0.06%)
Dec 03, 2013 11.25 11.45 11.19 11.28 0 +0.08(+0.74%)
Dec 02, 2013 11.49 11.60 11.20 11.20 0 -0.29(-2.50%)
Nov 29, 2013 11.32 11.57 11.32 11.49 0 +0.22(+1.93%)
Nov 27, 2013 11.17 11.36 11.15 11.27 0 +0.14(+1.24%)
Nov 26, 2013 11.20 11.36 11.10 11.13 0 -0.14(-1.23%)
Nov 25, 2013 11.08 11.32 11.05 11.27 0 +0.26(+2.39%)
Nov 22, 2013 10.75 11.14 10.72 11.01 0 +0.20(+1.86%)
Nov 21, 2013 10.47 10.81 10.45 10.81 0 +0.31(+2.97%)
Nov 20, 2013 10.56 10.63 10.18 10.49 0 -0.03(-0.33%)
Nov 19, 2013 10.94 11.08 10.45 10.53 0 -0.42(-3.80%)
Nov 18, 2013 11.15 11.15 10.94 10.94 0 -0.20(-1.80%)
Nov 15, 2013 11.15 11.38 11.06 11.14 0 +0.06(+0.56%)
Nov 14, 2013 11.18 11.38 11.08 11.08 0 -0.23(-1.99%)
Nov 12, 2013 11.51 11.51 11.21 11.31 0 -0.15(-1.30%)
Nov 11, 2013 11.46 11.51 11.43 11.46 0 -0.08(-0.69%)
Nov 08, 2013 11.55 11.55 11.46 11.54 0 +0.03(+0.22%)
Nov 07, 2013 11.55 11.55 11.48 11.51 0 +0.06(+0.53%)
Nov 06, 2013 11.46 11.48 11.41 11.45 0 -0.03(-0.24%)
Nov 05, 2013 11.44 11.53 11.44 11.48 0 +0.02(+0.18%)
Nov 04, 2013 11.37 11.46 11.32 11.46 0 +0.10(+0.84%)
Nov 01, 2013 11.31 11.37 11.24 11.36 0 +0.05(+0.48%)
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%)
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.