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 (%)
Apr 30, 2018 14.73 14.76 14.21 14.29 31,066 -0.39(-2.67%)
Apr 27, 2018 15.18 15.24 14.62 14.68 79,002 -0.46(-3.01%)
Apr 26, 2018 14.95 15.25 14.79 15.14 31,169 +0.21(+1.40%)
Apr 25, 2018 15.08 15.08 14.82 14.93 25,841 -0.16(-1.09%)
Apr 24, 2018 15.03 15.14 14.87 15.09 22,602 +0.16(+1.10%)
Apr 23, 2018 15.10 15.12 14.83 14.93 48,578 -0.18(-1.21%)
Apr 20, 2018 15.34 15.44 14.92 15.11 45,236 -0.28(-1.84%)
Apr 19, 2018 15.32 15.47 15.32 15.39 22,530 +0.07(+0.48%)
Apr 18, 2018 15.26 15.48 15.26 15.32 30,486 +0.11(+0.72%)
Apr 17, 2018 15.36 15.37 15.03 15.21 34,129 -0.07(-0.48%)
Apr 16, 2018 15.39 15.57 15.12 15.28 45,375 -0.01(-0.06%)
Apr 13, 2018 15.49 15.70 15.19 15.29 138,603 -0.10(-0.65%)
Apr 12, 2018 15.51 15.63 15.20 15.39 51,970 -0.09(-0.59%)
Apr 11, 2018 15.02 15.50 14.96 15.48 71,851 +0.37(+2.47%)
Apr 10, 2018 14.96 15.19 14.78 15.11 64,509 +0.29(+1.97%)
Apr 09, 2018 15.09 15.09 14.56 14.82 82,543 -0.23(-1.51%)
Apr 06, 2018 14.83 15.20 14.83 15.04 47,386 +0.15(+0.98%)
Apr 05, 2018 14.83 15.04 14.73 14.90 40,657 +0.19(+1.30%)
Apr 04, 2018 13.94 14.77 13.94 14.71 53,189 +0.55(+3.86%)
Apr 03, 2018 14.11 14.30 13.86 14.16 53,723 +0.17(+1.24%)
Apr 02, 2018 14.27 14.48 13.79 13.99 75,382 -0.34(-2.36%)
Mar 29, 2018 14.32 14.32 14.32 0 +0.07(+0.51%)
Mar 28, 2018 13.96 14.30 13.87 14.25 73,205 +0.28(+2.02%)
Mar 27, 2018 14.32 14.32 13.84 13.97 140,405 -0.30(-2.11%)
Mar 26, 2018 14.15 14.36 13.78 14.27 75,488 +0.26(+1.89%)
Mar 23, 2018 14.10 14.20 13.89 14.01 71,580 -0.07(-0.52%)
Mar 22, 2018 13.79 14.19 13.79 14.08 61,200 +0.15(+1.05%)
Mar 21, 2018 13.90 14.14 13.78 13.93 64,119 +0.04(+0.26%)
Mar 20, 2018 14.03 14.22 13.80 13.90 73,679 -0.11(-0.78%)
Mar 19, 2018 14.23 14.33 13.80 14.01 68,488 -0.33(-2.29%)
Mar 16, 2018 14.63 14.69 14.13 14.33 124,137 -0.36(-2.42%)
Mar 15, 2018 14.68 14.77 14.48 14.69 35,628 +0.05(+0.31%)
Mar 14, 2018 14.76 14.76 14.50 14.64 85,791 -0.04(-0.25%)
Mar 13, 2018 14.68 14.87 14.59 14.68 49,836 +0.07(+0.50%)
Mar 12, 2018 14.64 14.84 14.47 14.61 57,271 -0.05(-0.31%)
Mar 09, 2018 14.69 14.73 14.38 14.65 104,712 +0.04(+0.25%)
Mar 08, 2018 14.45 14.73 13.77 14.62 79,444 +0.22(+1.52%)
Mar 07, 2018 13.92 14.43 13.92 14.40 58,786 +0.32(+2.27%)
Mar 06, 2018 13.75 14.09 13.45 14.08 237,234 +0.36(+2.66%)
Mar 05, 2018 13.78 14.34 13.69 13.71 209,472 -0.18(-1.31%)
Mar 02, 2018 13.70 13.97 12.98 13.90 141,962 +0.03(+0.20%)
Mar 01, 2018 14.24 14.25 13.78 13.87 95,106 -0.33(-2.31%)
Feb 28, 2018 14.01 14.34 13.86 14.20 325,015 +0.20(+1.43%)
Feb 27, 2018 14.59 14.75 13.87 14.00 100,532 -0.47(-3.22%)
Feb 26, 2018 15.05 15.09 14.42 14.46 86,353 -0.63(-4.17%)
Feb 23, 2018 15.25 15.25 14.63 15.09 140,942 -0.05(-0.30%)
Feb 22, 2018 15.04 15.27 14.89 15.14 63,176 +0.19(+1.28%)
Feb 21, 2018 14.94 15.28 14.88 14.94 90,705 +0.06(+0.43%)
Feb 20, 2018 14.22 15.35 14.22 14.88 173,849 +0.69(+4.88%)
Feb 16, 2018 14.19 14.19 14.19 0 +0.17(+1.24%)
Feb 15, 2018 13.95 14.09 13.84 14.01 98,210 +0.24(+1.72%)
Feb 14, 2018 14.32 14.59 13.56 13.78 260,548 -0.76(-5.21%)
Feb 13, 2018 14.68 15.13 14.04 14.53 226,472 -0.29(-1.97%)
Feb 12, 2018 16.18 16.36 14.59 14.83 221,529 -1.11(-6.95%)
Feb 09, 2018 15.53 16.37 15.48 15.93 204,978 +0.43(+2.80%)
Feb 08, 2018 19.41 19.41 14.00 15.50 839,015 -8.46(-35.31%)
Feb 07, 2018 23.18 24.59 23.18 23.96 105,582 +0.76(+3.27%)
Feb 06, 2018 22.26 23.53 22.16 23.20 50,628 +0.00(+0.00%)
Feb 05, 2018 23.62 24.46 22.77 23.20 56,210 -0.98(-4.07%)
Feb 02, 2018 24.51 25.19 23.71 24.18 35,124 -0.51(-2.05%)
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.