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, 2018 13.46 13.76 13.34 13.74 70,101 +0.29(+2.13%)
May 30, 2018 13.90 14.09 13.43 13.45 52,042 -0.42(-2.99%)
May 29, 2018 12.91 13.93 12.45 13.87 112,095 +0.83(+6.37%)
May 25, 2018 13.04 13.04 13.04 0 -0.31(-2.35%)
May 24, 2018 13.54 13.75 13.21 13.35 58,778 -0.19(-1.43%)
May 23, 2018 13.25 13.78 13.25 13.54 60,103 +0.23(+1.73%)
May 22, 2018 14.00 14.13 13.30 13.31 106,336 -0.67(-4.81%)
May 21, 2018 13.89 14.27 13.89 13.99 56,155 +0.15(+1.07%)
May 18, 2018 13.98 14.28 13.84 13.84 94,305 -0.02(-0.13%)
May 17, 2018 14.04 14.39 13.84 13.86 68,792 -0.22(-1.57%)
May 16, 2018 14.24 14.48 13.84 14.08 106,205 -0.17(-1.17%)
May 15, 2018 14.33 14.57 14.04 14.25 79,064 -0.09(-0.61%)
May 14, 2018 14.30 14.67 14.18 14.33 47,518 +0.14(+0.96%)
May 11, 2018 13.91 14.27 13.69 14.20 104,216 +0.27(+1.96%)
May 10, 2018 14.24 14.28 13.79 13.92 30,408 -0.27(-1.93%)
May 09, 2018 13.77 14.38 13.70 14.20 74,021 +0.42(+3.04%)
May 08, 2018 13.98 13.98 13.57 13.78 61,600 -0.25(-1.76%)
May 07, 2018 14.34 14.60 13.96 14.02 33,105 -0.31(-2.16%)
May 04, 2018 13.77 14.45 13.68 14.33 40,896 +0.54(+3.90%)
May 03, 2018 14.14 14.14 13.20 13.80 91,442 -0.39(-2.76%)
May 02, 2018 13.99 14.30 13.94 14.19 54,195 +0.07(+0.52%)
May 01, 2018 14.28 14.32 13.94 14.11 61,284 -0.17(-1.21%)
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%)
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.