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 (%)
May 29, 2015 16.28 16.42 16.13 16.25 28,151 -0.01(-0.05%)
May 28, 2015 16.11 16.36 16.07 16.26 20,686 +0.10(+0.61%)
May 27, 2015 16.14 16.24 15.98 16.16 38,891 +0.08(+0.47%)
May 26, 2015 16.08 16.26 15.96 16.08 23,596 -0.13(-0.80%)
May 22, 2015 16.55 16.21 16.21 16.21 46,050 -0.35(-2.11%)
May 21, 2015 16.83 16.84 16.46 16.56 38,556 -0.21(-1.22%)
May 20, 2015 17.56 17.56 16.72 16.77 47,590 -0.74(-4.21%)
May 19, 2015 17.31 17.55 17.21 17.50 56,359 +0.30(+1.77%)
May 18, 2015 17.02 17.20 16.96 17.20 31,256 +0.24(+1.43%)
May 15, 2015 16.87 16.99 16.72 16.96 44,739 +0.11(+0.63%)
May 14, 2015 16.81 16.87 16.64 16.85 22,904 +0.17(+1.00%)
May 13, 2015 16.91 16.91 16.64 16.68 22,945 -0.09(-0.54%)
May 12, 2015 17.48 17.48 16.73 16.77 61,825 -0.73(-4.19%)
May 11, 2015 17.52 17.57 17.52 17.51 54,779 -0.01(-0.04%)
May 08, 2015 17.58 17.58 17.40 17.51 20,324 +0.12(+0.69%)
May 07, 2015 17.39 17.48 17.24 17.39 27,591 +0.07(+0.39%)
May 06, 2015 17.22 17.44 17.21 17.33 40,104 +0.07(+0.43%)
May 05, 2015 17.49 17.49 17.22 17.25 21,235 -0.17(-0.99%)
May 04, 2015 17.36 17.49 17.36 17.42 26,368 -0.01(-0.04%)
May 01, 2015 17.36 17.46 17.18 17.43 22,199 +0.20(+1.17%)
Apr 30, 2015 17.26 17.26 17.04 17.23 29,755 +0.01(+0.09%)
Apr 29, 2015 17.07 17.31 16.99 17.22 11,490 +0.10(+0.61%)
Apr 28, 2015 16.96 17.19 16.92 17.11 20,090 +0.13(+0.79%)
Apr 27, 2015 17.21 17.29 16.93 16.98 16,718 -0.20(-1.18%)
Apr 24, 2015 17.18 17.18 17.07 17.18 12,122 +0.05(+0.31%)
Apr 23, 2015 17.06 17.18 17.06 17.13 12,331 +0.12(+0.70%)
Apr 22, 2015 17.10 17.21 16.94 17.01 17,522 -0.02(-0.09%)
Apr 21, 2015 17.21 17.21 17.02 17.02 12,100 -0.10(-0.57%)
Apr 20, 2015 16.80 17.16 16.80 17.12 21,504 +0.38(+2.28%)
Apr 17, 2015 16.93 16.97 16.59 16.74 32,852 -0.31(-1.80%)
Apr 16, 2015 17.13 17.19 17.03 17.04 10,619 +0.02(+0.13%)
Apr 15, 2015 16.98 17.05 16.89 17.02 15,062 +0.17(+1.02%)
Apr 14, 2015 16.84 16.93 16.76 16.85 10,775 +0.01(+0.04%)
Apr 13, 2015 16.77 16.93 16.74 16.84 19,722 +0.02(+0.13%)
Apr 10, 2015 16.74 16.83 16.59 16.82 13,153 +0.12(+0.72%)
Apr 09, 2015 16.74 16.74 16.53 16.70 8,548 -0.06(-0.36%)
Apr 08, 2015 16.86 16.86 16.48 16.76 33,574 -0.19(-1.10%)
Apr 07, 2015 17.13 17.14 16.83 16.95 9,993 -0.19(-1.14%)
Apr 06, 2015 17.04 17.17 16.83 17.14 17,655 -0.01(-0.09%)
Apr 02, 2015 16.67 17.16 17.16 17.16 15,771 +0.31(+1.87%)
Apr 01, 2015 16.84 16.84 16.52 16.84 15,660 -0.04(-0.22%)
Mar 31, 2015 16.80 16.91 16.77 16.88 17,881 -0.04(-0.22%)
Mar 30, 2015 16.95 17.13 16.89 16.92 24,794 +0.04(+0.22%)
Mar 27, 2015 17.07 17.07 16.67 16.88 22,039 -0.31(-1.83%)
Mar 26, 2015 16.94 17.26 16.91 17.19 19,515 +0.25(+1.50%)
Mar 25, 2015 17.21 17.21 16.87 16.94 30,312 -0.25(-1.48%)
Mar 24, 2015 16.91 17.19 16.84 17.19 62,642 +0.32(+1.91%)
Mar 23, 2015 16.64 16.88 16.64 16.87 31,511 +0.29(+1.76%)
Mar 20, 2015 16.97 17.00 16.46 16.58 93,274 -0.26(-1.56%)
Mar 19, 2015 16.35 17.18 16.35 16.84 62,869 +0.34(+2.09%)
Mar 18, 2015 15.85 16.52 15.84 16.50 73,437 +0.46(+2.84%)
Mar 17, 2015 16.32 16.39 15.46 16.04 142,614 -0.41(-2.50%)
Mar 16, 2015 16.54 16.73 16.35 16.45 34,484 -0.07(-0.45%)
Mar 13, 2015 17.12 17.12 16.21 16.53 22,470 -0.67(-3.87%)
Mar 12, 2015 16.33 17.34 16.33 17.19 29,935 +1.00(+6.19%)
Mar 11, 2015 16.41 16.44 16.12 16.19 32,546 -0.22(-1.32%)
Mar 10, 2015 16.64 16.68 16.30 16.41 46,467 -0.36(-2.14%)
Mar 09, 2015 16.80 16.90 16.53 16.77 26,420 -0.04(-0.22%)
Mar 06, 2015 17.07 17.51 16.79 16.80 42,664 -0.30(-1.75%)
Mar 05, 2015 17.16 17.39 16.92 17.10 22,599 +0.01(+0.04%)
Mar 04, 2015 16.76 17.38 16.80 17.10 51,868 +0.29(+1.74%)
Mar 03, 2015 16.74 16.89 16.50 16.80 44,696 +0.02(+0.13%)
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.