Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2010 14.19 14.21 14.07 14.07 12,893 -0.01(-0.07%)
Apr 29, 2010 14.11 14.20 14.08 14.08 17,281 -0.06(-0.42%)
Apr 28, 2010 14.31 14.31 14.14 14.14 20,675 -0.01(-0.07%)
Apr 27, 2010 14.15 14.49 14.15 14.15 36,573 -0.17(-1.17%)
Apr 26, 2010 14.30 14.64 14.17 14.32 45,908 +0.10(+0.68%)
Apr 23, 2010 14.15 14.50 14.05 14.22 27,376 +0.16(+1.14%)
Apr 22, 2010 14.47 14.47 13.82 14.06 34,855 +0.16(+1.15%)
Apr 21, 2010 13.62 14.17 13.62 13.90 56,318 +0.29(+2.13%)
Apr 20, 2010 12.43 14.10 12.43 13.61 93,348 +1.37(+11.19%)
Apr 19, 2010 12.19 12.24 11.91 12.24 18,066 -0.02(-0.16%)
Apr 16, 2010 12.41 12.41 11.81 12.26 15,303 -0.26(-2.08%)
Apr 15, 2010 12.21 12.52 12.17 12.52 15,143 +0.22(+1.79%)
Apr 14, 2010 12.67 12.67 12.30 12.30 13,665 -0.35(-2.77%)
Apr 13, 2010 12.64 12.67 11.79 12.65 16,239 +0.08(+0.64%)
Apr 12, 2010 12.59 12.59 12.30 12.57 31,124 +0.13(+1.05%)
Apr 09, 2010 12.66 12.67 12.44 12.44 9,409 -0.15(-1.19%)
Apr 08, 2010 12.29 12.67 12.29 12.59 15,037 +0.19(+1.53%)
Apr 07, 2010 12.45 12.65 12.33 12.40 26,315 -0.01(-0.08%)
Apr 06, 2010 12.46 12.53 12.19 12.41 47,596 +0.01(+0.08%)
Apr 05, 2010 11.54 12.81 11.54 12.40 70,803 +0.97(+8.49%)
Apr 01, 2010 11.48 11.43 11.43 11.43 14,800 +0.13(+1.15%)
Mar 31, 2010 10.99 11.39 10.90 11.30 30,263 +0.38(+3.48%)
Mar 30, 2010 10.91 10.95 10.69 10.92 20,643 +0.14(+1.30%)
Mar 29, 2010 10.50 10.78 10.45 10.78 41,541 +0.28(+2.67%)
Mar 26, 2010 10.46 10.82 10.46 10.50 15,156 +0.12(+1.16%)
Mar 25, 2010 10.49 10.60 10.38 10.38 20,308 +0.00(+0.00%)
Mar 24, 2010 10.46 10.50 10.30 10.38 20,319 -0.12(-1.14%)
Mar 23, 2010 10.56 10.56 10.30 10.50 21,959 -0.05(-0.47%)
Mar 22, 2010 10.61 10.86 10.27 10.55 32,073 -0.01(-0.10%)
Mar 19, 2010 10.48 10.60 10.48 10.56 64,774 +0.06(+0.57%)
Mar 18, 2010 10.44 10.50 10.27 10.50 12,221 +0.00(+0.00%)
Mar 17, 2010 10.56 10.59 10.45 10.50 14,399 -0.03(-0.29%)
Mar 16, 2010 10.38 10.60 10.38 10.53 6,855 -0.01(-0.09%)
Mar 15, 2010 10.63 10.94 10.54 10.54 60,097 -0.04(-0.41%)
Mar 12, 2010 10.58 10.65 10.53 10.58 57,125 +0.00(+0.03%)
Mar 11, 2010 10.55 10.65 10.45 10.58 122,834 +0.04(+0.38%)
Mar 10, 2010 10.40 10.67 10.36 10.54 40,621 +0.15(+1.44%)
Mar 09, 2010 10.01 10.39 9.920 10.39 33,910 +0.24(+2.36%)
Mar 08, 2010 10.10 10.15 9.940 10.15 23,234 +0.05(+0.50%)
Mar 05, 2010 9.990 10.10 9.895 10.10 27,248 +0.20(+2.02%)
Mar 04, 2010 9.930 9.960 9.740 9.900 17,136 -0.02(-0.20%)
Mar 03, 2010 9.930 9.944 9.830 9.920 10,162 -0.02(-0.20%)
Mar 02, 2010 10.05 10.05 9.650 9.940 20,661 +0.05(+0.51%)
Mar 01, 2010 9.780 10.10 9.680 9.890 28,268 +0.38(+4.00%)
Feb 26, 2010 10.14 10.14 9.490 9.510 37,206 +0.10(+1.06%)
Feb 25, 2010 9.430 9.740 9.370 9.410 29,985 +0.03(+0.32%)
Feb 24, 2010 9.670 9.670 9.380 9.380 10,197 -0.14(-1.47%)
Feb 23, 2010 9.560 9.690 9.420 9.520 16,591 -0.04(-0.42%)
Feb 22, 2010 9.400 9.560 9.350 9.560 9,569 +0.16(+1.70%)
Feb 19, 2010 9.390 9.400 9.220 9.400 39,115 +0.00(+0.00%)
Feb 18, 2010 9.320 9.400 9.300 9.400 12,910 +0.00(+0.00%)
Feb 17, 2010 9.265 9.400 9.265 9.400 7,548 +0.00(+0.00%)
Feb 16, 2010 9.360 9.449 9.258 9.400 4,651 -0.04(-0.42%)
Feb 12, 2010 9.360 9.440 9.440 9.440 4,200 +0.00(+0.00%)
Feb 11, 2010 9.440 9.440 9.300 9.440 9,449 +0.09(+0.96%)
Feb 10, 2010 9.350 9.400 9.050 9.350 15,873 +0.15(+1.63%)
Feb 09, 2010 9.170 9.350 9.050 9.200 40,958 -0.02(-0.22%)
Feb 08, 2010 9.600 9.700 9.110 9.220 53,171 +0.11(+1.21%)
Feb 05, 2010 9.090 9.180 9.050 9.110 21,691 -0.02(-0.22%)
Feb 04, 2010 9.240 9.270 9.050 9.130 12,160 -0.50(-5.19%)
Feb 03, 2010 9.540 9.630 9.450 9.630 25,074 +0.13(+1.37%)
Feb 02, 2010 9.260 9.500 9.260 9.500 14,827 +0.11(+1.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.