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 31, 2016 16.04 16.10 15.92 16.04 19,412 -0.02(-0.15%)
May 27, 2016 16.06 16.06 16.06 16.06 19,538 +0.11(+0.67%)
May 26, 2016 15.91 16.07 15.85 15.95 11,989 -0.04(-0.26%)
May 25, 2016 15.75 16.09 15.66 15.99 27,547 +0.20(+1.25%)
May 24, 2016 15.65 15.85 15.57 15.80 37,463 +0.26(+1.64%)
May 23, 2016 15.52 15.67 15.49 15.54 21,564 -0.03(-0.21%)
May 20, 2016 15.53 15.81 15.49 15.57 17,197 +0.05(+0.32%)
May 19, 2016 15.65 15.65 15.34 15.52 24,660 -0.22(-1.41%)
May 18, 2016 15.63 15.98 15.63 15.75 23,681 +0.01(+0.05%)
May 17, 2016 16.03 16.07 15.62 15.74 60,027 -0.38(-2.35%)
May 16, 2016 15.91 16.13 15.69 16.12 45,149 +0.35(+2.19%)
May 13, 2016 15.45 15.80 15.33 15.77 19,296 +0.33(+2.15%)
May 12, 2016 15.83 15.98 15.15 15.44 45,376 -0.42(-2.65%)
May 11, 2016 15.83 16.01 15.76 15.86 29,098 -0.02(-0.15%)
May 10, 2016 15.90 15.93 15.79 15.89 18,327 +0.16(+1.03%)
May 09, 2016 15.61 15.93 15.42 15.72 44,198 +0.34(+2.21%)
May 06, 2016 14.00 15.64 14.00 15.38 61,153 +1.41(+10.08%)
May 05, 2016 14.19 14.24 13.98 13.98 14,997 -0.08(-0.58%)
May 04, 2016 14.09 14.25 13.98 14.06 24,330 -0.02(-0.12%)
May 03, 2016 13.85 14.10 13.82 14.07 23,455 +0.08(+0.58%)
May 02, 2016 14.01 14.06 13.78 13.99 17,930 -0.08(-0.58%)
Apr 29, 2016 14.27 14.27 13.96 14.07 24,976 -0.13(-0.91%)
Apr 28, 2016 14.31 14.52 14.19 14.20 27,342 -0.10(-0.68%)
Apr 27, 2016 14.48 14.48 14.24 14.30 26,401 -0.14(-0.95%)
Apr 26, 2016 14.49 14.53 14.25 14.44 27,670 -0.08(-0.56%)
Apr 25, 2016 14.64 14.64 14.35 14.52 32,416 -0.08(-0.55%)
Apr 22, 2016 14.26 14.68 14.23 14.60 35,199 +0.39(+2.73%)
Apr 21, 2016 14.16 14.30 14.07 14.21 21,565 -0.05(-0.34%)
Apr 20, 2016 13.89 14.32 13.85 14.26 34,544 +0.32(+2.26%)
Apr 19, 2016 13.89 14.02 13.89 13.94 27,427 +0.10(+0.70%)
Apr 18, 2016 13.68 13.87 13.64 13.85 25,420 +0.19(+1.36%)
Apr 15, 2016 13.69 13.71 13.60 13.66 19,623 -0.11(-0.82%)
Apr 14, 2016 13.84 13.84 13.68 13.77 15,566 -0.15(-1.05%)
Apr 13, 2016 13.80 14.00 13.70 13.92 18,648 +0.15(+1.12%)
Apr 12, 2016 13.37 13.79 13.37 13.76 26,111 +0.23(+1.67%)
Apr 11, 2016 13.67 13.70 13.33 13.54 42,852 -0.09(-0.65%)
Apr 08, 2016 13.34 13.69 13.34 13.63 31,354 +0.32(+2.43%)
Apr 07, 2016 13.26 13.30 13.00 13.30 18,311 -0.04(-0.30%)
Apr 06, 2016 13.02 13.51 13.02 13.34 21,244 +0.32(+2.42%)
Apr 05, 2016 13.25 13.25 12.96 13.03 22,983 -0.30(-2.25%)
Apr 04, 2016 13.66 13.72 13.27 13.33 25,278 -0.23(-1.67%)
Apr 01, 2016 13.26 13.69 13.22 13.55 18,752 +0.12(+0.90%)
Mar 31, 2016 13.24 13.59 13.24 13.43 20,966 +0.15(+1.16%)
Mar 30, 2016 13.38 13.38 13.19 13.28 12,193 -0.06(-0.43%)
Mar 29, 2016 12.32 13.35 12.30 13.34 47,675 +1.05(+8.56%)
Mar 28, 2016 12.61 12.62 12.19 12.28 106,232 -0.32(-2.57%)
Mar 24, 2016 13.00 12.61 12.61 12.61 83,907 -0.46(-3.53%)
Mar 23, 2016 13.60 13.99 13.04 13.07 32,469 -0.64(-4.66%)
Mar 22, 2016 13.81 13.81 13.65 13.71 13,861 -0.06(-0.47%)
Mar 21, 2016 13.98 14.00 13.71 13.77 20,067 -0.27(-1.90%)
Mar 18, 2016 13.98 14.16 13.64 14.04 77,137 +0.14(+0.99%)
Mar 17, 2016 13.96 14.12 13.74 13.90 45,848 -0.02(-0.12%)
Mar 16, 2016 13.76 14.06 13.24 13.92 17,657 +0.14(+1.00%)
Mar 15, 2016 13.72 13.85 13.64 13.78 31,226 +0.02(+0.18%)
Mar 14, 2016 13.55 13.79 13.47 13.76 41,647 +0.14(+1.01%)
Mar 11, 2016 13.03 13.64 13.02 13.62 62,029 +0.59(+4.53%)
Mar 10, 2016 12.83 13.05 12.69 13.03 33,700 +0.24(+1.90%)
Mar 09, 2016 12.89 12.96 12.68 12.79 30,179 +0.02(+0.19%)
Mar 08, 2016 12.92 13.01 12.60 12.76 30,703 -0.19(-1.44%)
Mar 07, 2016 12.81 13.09 12.81 12.95 28,769 -0.02(-0.12%)
Mar 04, 2016 12.83 13.13 12.81 12.96 21,282 +0.08(+0.63%)
Mar 03, 2016 12.79 12.94 12.74 12.88 26,040 +0.03(+0.25%)
Mar 02, 2016 12.84 12.95 12.70 12.85 33,759 -0.07(-0.56%)
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.