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 28, 2017 27.65 27.70 27.11 27.31 21,751 -0.12(-0.44%)
Apr 27, 2017 27.16 27.50 26.82 27.43 33,642 +0.38(+1.40%)
Apr 26, 2017 27.39 27.43 26.29 27.05 38,694 -0.08(-0.29%)
Apr 25, 2017 27.50 27.90 27.00 27.13 39,426 -0.12(-0.44%)
Apr 24, 2017 26.65 27.38 26.47 27.25 26,180 +1.23(+4.73%)
Apr 21, 2017 26.55 26.78 25.96 26.02 25,866 -0.53(-2.00%)
Apr 20, 2017 25.96 26.93 25.93 26.55 23,633 +0.84(+3.27%)
Apr 19, 2017 25.49 26.20 25.33 25.71 31,066 +0.42(+1.66%)
Apr 18, 2017 25.35 25.46 25.00 25.29 12,985 -0.01(-0.04%)
Apr 17, 2017 25.20 25.50 25.20 25.30 24,943 +0.07(+0.28%)
Apr 13, 2017 25.11 25.59 25.11 25.23 21,514 +0.13(+0.52%)
Apr 12, 2017 26.13 26.13 25.02 25.10 35,485 -0.99(-3.79%)
Apr 11, 2017 25.62 26.37 25.62 26.09 28,687 +0.44(+1.72%)
Apr 10, 2017 26.89 27.15 25.61 25.65 65,197 -1.24(-4.61%)
Apr 07, 2017 27.51 27.51 26.69 26.89 64,062 -1.80(-6.27%)
Apr 06, 2017 26.05 28.83 26.05 28.69 76,097 +2.64(+10.13%)
Apr 05, 2017 26.11 26.80 25.79 26.05 41,434 -0.04(-0.15%)
Apr 04, 2017 25.80 26.10 25.55 26.09 25,463 +0.36(+1.40%)
Apr 03, 2017 26.21 26.21 25.50 25.73 43,687 -0.37(-1.42%)
Mar 31, 2017 25.65 26.20 25.65 26.10 33,892 +0.53(+2.07%)
Mar 30, 2017 25.55 25.64 25.36 25.57 16,429 +0.06(+0.24%)
Mar 29, 2017 25.55 25.62 25.15 25.51 24,456 +0.07(+0.28%)
Mar 28, 2017 24.74 25.55 24.73 25.44 25,374 +0.41(+1.64%)
Mar 27, 2017 24.70 25.27 24.32 25.03 19,930 +0.26(+1.05%)
Mar 24, 2017 24.95 25.19 24.53 24.77 17,205 +0.14(+0.57%)
Mar 23, 2017 24.06 24.92 24.06 24.63 29,662 +0.45(+1.86%)
Mar 22, 2017 24.24 24.74 23.55 24.18 28,356 -0.23(-0.94%)
Mar 21, 2017 25.06 25.32 24.33 24.41 27,797 -0.52(-2.09%)
Mar 20, 2017 25.20 25.29 24.73 24.93 16,785 -0.06(-0.24%)
Mar 17, 2017 24.72 25.36 24.27 24.99 54,784 +0.27(+1.09%)
Mar 16, 2017 25.21 25.48 24.66 24.72 33,399 -0.32(-1.28%)
Mar 15, 2017 24.84 25.51 24.57 25.04 28,188 +0.32(+1.29%)
Mar 14, 2017 24.25 24.95 23.90 24.72 29,293 +0.47(+1.94%)
Mar 13, 2017 23.69 24.37 23.68 24.25 23,682 +0.57(+2.41%)
Mar 10, 2017 24.39 24.45 23.35 23.68 54,765 -0.71(-2.91%)
Mar 09, 2017 25.11 25.18 24.30 24.39 29,978 -0.41(-1.65%)
Mar 08, 2017 24.89 25.60 24.66 24.80 56,272 +0.08(+0.32%)
Mar 07, 2017 24.58 24.78 24.40 24.72 20,259 +0.20(+0.82%)
Mar 06, 2017 23.88 24.70 23.85 24.52 37,778 +0.41(+1.70%)
Mar 03, 2017 24.54 24.70 23.98 24.11 27,470 -0.42(-1.71%)
Mar 02, 2017 24.48 24.85 24.15 24.53 27,103 +0.03(+0.12%)
Mar 01, 2017 23.76 24.68 23.44 24.50 45,763 +1.10(+4.70%)
Feb 28, 2017 23.74 23.77 23.18 23.40 27,683 -0.45(-1.89%)
Feb 27, 2017 23.48 23.86 23.48 23.85 21,199 +0.25(+1.06%)
Feb 24, 2017 23.24 23.60 23.16 23.60 22,185 +0.29(+1.24%)
Feb 23, 2017 22.50 23.38 22.37 23.31 37,333 +0.87(+3.88%)
Feb 22, 2017 22.93 22.93 22.39 22.44 24,442 -0.47(-2.05%)
Feb 21, 2017 23.21 23.40 22.85 22.91 22,685 -0.14(-0.61%)
Feb 17, 2017 23.05 23.05 23.05 0 -0.44(-1.87%)
Feb 16, 2017 23.32 23.68 23.30 23.49 24,684 +0.20(+0.86%)
Feb 15, 2017 23.53 23.55 23.11 23.29 14,728 -0.20(-0.85%)
Feb 14, 2017 23.43 23.50 23.03 23.49 20,981 +0.26(+1.12%)
Feb 13, 2017 22.74 23.39 22.69 23.23 64,447 +0.54(+2.38%)
Feb 10, 2017 23.05 23.25 22.58 22.69 62,942 -0.22(-0.96%)
Feb 09, 2017 22.80 23.38 21.46 22.91 51,590 +0.09(+0.39%)
Feb 08, 2017 23.26 23.68 22.80 22.82 58,097 -0.44(-1.89%)
Feb 07, 2017 24.20 24.23 23.06 23.26 40,741 -0.86(-3.57%)
Feb 06, 2017 24.85 24.85 23.78 24.12 57,448 -0.80(-3.21%)
Feb 03, 2017 21.21 25.31 21.21 24.92 252,207 +4.13(+19.87%)
Feb 02, 2017 20.54 20.96 20.30 20.79 41,098 -0.09(-0.43%)
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.