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, 2020 22.88 22.88 21.45 21.97 92,589 -1.24(-5.34%)
Apr 29, 2020 21.79 24.44 21.79 23.21 135,714 +2.11(+10.00%)
Apr 28, 2020 19.61 21.73 19.18 21.10 76,637 +1.92(+10.01%)
Apr 27, 2020 19.11 19.58 18.93 19.18 50,564 +0.30(+1.59%)
Apr 24, 2020 19.50 19.51 18.62 18.88 50,700 -0.63(-3.23%)
Apr 23, 2020 19.59 20.11 19.40 19.51 78,103 -0.06(-0.31%)
Apr 22, 2020 19.58 19.91 19.37 19.57 39,944 +0.51(+2.68%)
Apr 21, 2020 19.77 19.82 18.93 19.06 55,184 -0.60(-3.05%)
Apr 20, 2020 19.25 20.00 19.08 19.66 43,562 +0.15(+0.77%)
Apr 17, 2020 19.08 19.75 19.08 19.51 63,100 +0.92(+4.95%)
Apr 16, 2020 17.78 18.77 17.78 18.59 97,130 +1.18(+6.78%)
Apr 15, 2020 16.82 17.79 16.62 17.41 46,891 -0.21(-1.19%)
Apr 14, 2020 17.71 18.49 16.76 17.62 39,620 +0.39(+2.26%)
Apr 13, 2020 17.83 17.95 17.02 17.23 37,284 -0.74(-4.12%)
Apr 09, 2020 17.67 18.56 17.00 17.97 49,800 +0.74(+4.29%)
Apr 08, 2020 16.47 17.44 15.91 17.23 55,872 +0.75(+4.55%)
Apr 07, 2020 16.28 16.77 15.90 16.48 110,187 +0.69(+4.37%)
Apr 06, 2020 15.19 15.86 15.00 15.79 62,863 +1.13(+7.71%)
Apr 03, 2020 15.20 15.85 14.19 14.66 41,700 -0.59(-3.87%)
Apr 02, 2020 14.90 15.60 14.82 15.25 53,306 +0.28(+1.87%)
Apr 01, 2020 15.26 15.65 14.09 14.97 63,042 -0.70(-4.47%)
Mar 31, 2020 15.64 15.82 15.15 15.67 71,217 -0.23(-1.45%)
Mar 30, 2020 15.90 16.00 15.23 15.90 30,275 +0.04(+0.25%)
Mar 27, 2020 16.76 17.22 15.78 15.86 68,000 -1.48(-8.54%)
Mar 26, 2020 16.10 17.62 16.04 17.34 67,860 +1.41(+8.85%)
Mar 25, 2020 15.05 16.75 15.05 15.93 81,874 +0.62(+4.05%)
Mar 24, 2020 15.93 17.00 14.54 15.31 63,563 +0.13(+0.86%)
Mar 23, 2020 15.61 16.00 14.55 15.18 64,273 -0.33(-2.13%)
Mar 20, 2020 16.23 17.35 15.11 15.51 83,000 -0.72(-4.44%)
Mar 19, 2020 15.05 16.45 15.05 16.23 83,560 +1.15(+7.63%)
Mar 18, 2020 17.54 17.79 15.01 15.08 78,391 -3.23(-17.64%)
Mar 17, 2020 15.71 18.79 15.01 18.31 86,337 +2.82(+18.21%)
Mar 16, 2020 14.73 17.39 13.26 15.49 131,898 -2.92(-15.86%)
Mar 13, 2020 18.39 19.16 17.80 18.41 74,000 +0.16(+0.88%)
Mar 12, 2020 17.96 19.76 17.08 18.25 83,310 -0.91(-4.75%)
Mar 11, 2020 19.77 20.21 18.61 19.16 51,089 -1.03(-5.10%)
Mar 10, 2020 20.73 21.73 19.30 20.19 55,069 -0.05(-0.25%)
Mar 09, 2020 21.08 21.54 20.04 20.24 51,970 -1.95(-8.79%)
Mar 06, 2020 23.26 23.33 21.72 22.19 46,800 -1.25(-5.33%)
Mar 05, 2020 24.32 24.41 23.31 23.44 46,767 -1.11(-4.52%)
Mar 04, 2020 24.31 24.84 24.07 24.55 39,096 +0.46(+1.91%)
Mar 03, 2020 24.00 24.74 23.85 24.09 67,992 -0.06(-0.25%)
Mar 02, 2020 23.01 24.37 22.59 24.15 52,338 +1.14(+4.98%)
Feb 28, 2020 23.11 23.38 22.53 23.00 91,500 -0.50(-2.11%)
Feb 27, 2020 23.69 24.70 23.27 23.50 78,620 -0.50(-2.08%)
Feb 26, 2020 24.13 24.26 23.55 24.00 49,496 -0.26(-1.07%)
Feb 25, 2020 24.33 24.50 24.04 24.26 64,211 -0.08(-0.33%)
Feb 24, 2020 24.20 25.03 24.10 24.34 43,474 -0.41(-1.66%)
Feb 21, 2020 24.50 24.77 24.08 24.75 39,200 +0.00(+0.00%)
Feb 20, 2020 24.45 25.10 24.27 24.75 43,346 +0.25(+1.02%)
Feb 19, 2020 24.81 25.13 24.28 24.50 75,977 -0.23(-0.93%)
Feb 18, 2020 25.18 25.43 24.57 24.73 41,778 -0.66(-2.60%)
Feb 14, 2020 25.86 25.95 25.25 25.39 62,600 -0.35(-1.36%)
Feb 13, 2020 26.15 26.28 25.45 25.74 50,987 -0.69(-2.61%)
Feb 12, 2020 26.46 26.88 26.28 26.43 47,729 -0.01(-0.04%)
Feb 11, 2020 26.35 26.73 25.90 26.44 74,025 +0.11(+0.42%)
Feb 10, 2020 26.69 27.27 26.13 26.33 51,284 -0.38(-1.42%)
Feb 07, 2020 28.21 28.22 26.61 26.71 58,100 -1.51(-5.35%)
Feb 06, 2020 28.50 28.71 27.02 28.22 77,722 -0.28(-0.98%)
Feb 05, 2020 26.78 29.22 26.70 28.50 124,579 +3.31(+13.14%)
Feb 04, 2020 25.39 26.00 25.00 25.19 95,715 -0.04(-0.16%)
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.