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, 2019 19.57 20.30 19.57 20.30 50,885 +0.64(+3.24%)
May 30, 2019 19.63 19.98 19.44 19.66 30,890 -0.01(-0.05%)
May 29, 2019 20.56 20.57 19.67 19.67 47,742 -1.07(-5.16%)
May 28, 2019 20.88 21.02 20.55 20.75 27,229 -0.11(-0.51%)
May 24, 2019 21.36 21.50 20.75 20.85 23,007 -0.57(-2.66%)
May 23, 2019 21.20 21.58 21.10 21.42 37,694 +0.20(+0.95%)
May 22, 2019 20.91 21.35 20.68 21.22 37,357 +0.20(+0.96%)
May 21, 2019 20.75 21.14 20.72 21.02 29,030 +0.34(+1.63%)
May 20, 2019 20.42 20.74 20.10 20.68 32,189 +0.15(+0.75%)
May 17, 2019 20.75 20.76 20.49 20.52 32,230 -0.46(-2.21%)
May 16, 2019 20.36 21.13 20.25 20.99 65,459 +0.80(+3.94%)
May 15, 2019 19.92 20.30 19.86 20.19 87,165 +0.21(+1.05%)
May 14, 2019 19.61 20.17 19.54 19.98 46,324 +0.55(+2.81%)
May 13, 2019 19.79 19.82 19.18 19.43 39,074 -0.35(-1.79%)
May 10, 2019 19.14 19.83 18.77 19.79 71,166 +0.69(+3.61%)
May 09, 2019 17.71 19.33 17.70 19.10 294,645 +1.28(+7.20%)
May 08, 2019 18.30 18.53 17.56 17.82 72,784 -0.37(-2.05%)
May 07, 2019 18.32 18.62 18.19 18.19 42,063 -0.05(-0.26%)
May 06, 2019 17.99 18.47 17.79 18.24 56,984 +0.25(+1.38%)
May 03, 2019 18.32 18.66 17.80 17.99 103,458 -0.53(-2.84%)
May 02, 2019 16.77 18.52 16.77 18.52 390,104 +1.98(+11.98%)
May 01, 2019 16.51 16.78 16.28 16.54 27,420 -0.11(-0.63%)
Apr 30, 2019 16.80 16.91 16.59 16.64 23,620 -0.48(-2.80%)
Apr 29, 2019 16.58 17.34 16.40 17.12 29,063 +0.50(+2.99%)
Apr 26, 2019 16.67 16.74 16.31 16.62 15,988 +0.15(+0.93%)
Apr 25, 2019 16.57 16.69 16.42 16.47 21,316 -0.31(-1.83%)
Apr 24, 2019 16.80 16.94 16.71 16.77 17,159 -0.07(-0.40%)
Apr 23, 2019 16.83 16.96 16.77 16.84 14,276 +0.10(+0.57%)
Apr 22, 2019 16.67 16.95 16.51 16.75 22,223 -0.02(-0.11%)
Apr 18, 2019 16.76 17.10 16.40 16.77 42,114 -0.06(-0.34%)
Apr 17, 2019 17.19 17.20 16.75 16.82 25,349 -0.31(-1.79%)
Apr 16, 2019 17.24 17.24 17.02 17.13 22,979 -0.17(-1.00%)
Apr 15, 2019 17.14 17.38 17.00 17.30 40,492 +0.16(+0.95%)
Apr 12, 2019 17.04 17.14 16.78 17.14 19,855 +0.28(+1.65%)
Apr 11, 2019 16.87 17.19 16.67 16.86 22,467 -0.30(-1.73%)
Apr 10, 2019 17.06 17.22 16.99 17.16 35,763 +0.11(+0.62%)
Apr 09, 2019 16.61 17.06 16.54 17.05 33,395 +0.45(+2.71%)
Apr 08, 2019 16.69 16.97 16.37 16.60 43,011 -0.17(-1.03%)
Apr 05, 2019 16.83 17.03 16.53 16.77 22,677 -0.05(-0.28%)
Apr 04, 2019 16.72 17.03 16.58 16.82 73,728 +0.10(+0.57%)
Apr 03, 2019 16.85 16.90 16.57 16.73 55,956 -0.13(-0.79%)
Apr 02, 2019 16.59 16.86 16.16 16.86 22,102 +0.23(+1.38%)
Apr 01, 2019 16.88 16.89 16.38 16.63 34,616 -0.13(-0.80%)
Mar 29, 2019 16.39 16.91 16.38 16.77 25,394 +0.38(+2.34%)
Mar 28, 2019 16.17 16.69 16.11 16.38 37,396 +0.32(+1.97%)
Mar 27, 2019 15.60 16.23 15.60 16.07 54,824 +0.47(+3.01%)
Mar 26, 2019 15.22 15.91 15.22 15.60 124,118 +0.36(+2.39%)
Mar 25, 2019 15.16 15.27 14.85 15.23 86,666 +0.07(+0.44%)
Mar 22, 2019 15.70 15.70 15.12 15.17 50,684 -0.55(-3.53%)
Mar 21, 2019 15.78 15.94 15.63 15.72 40,120 -0.11(-0.72%)
Mar 20, 2019 15.82 16.17 15.42 15.84 52,587 -0.05(-0.30%)
Mar 19, 2019 16.16 16.21 15.64 15.88 58,627 -0.22(-1.37%)
Mar 18, 2019 16.30 16.34 15.82 16.10 59,066 -0.31(-1.87%)
Mar 15, 2019 16.12 16.45 15.96 16.41 69,181 +0.20(+1.24%)
Mar 14, 2019 16.31 16.41 16.13 16.21 23,321 -0.28(-1.68%)
Mar 13, 2019 16.68 16.68 16.48 16.49 17,450 -0.19(-1.15%)
Mar 12, 2019 16.69 16.75 16.46 16.68 32,440 -0.02(-0.11%)
Mar 11, 2019 16.83 16.83 16.20 16.70 29,692 -0.19(-1.13%)
Mar 08, 2019 16.71 16.99 16.35 16.89 61,447 -0.11(-0.62%)
Mar 07, 2019 16.53 17.02 16.41 16.99 37,611 +0.41(+2.48%)
Mar 06, 2019 16.28 16.73 16.28 16.58 21,085 -0.16(-0.97%)
Mar 05, 2019 16.73 16.88 16.46 16.75 26,763 +0.02(+0.11%)
Mar 04, 2019 16.80 16.99 16.50 16.73 39,413 -0.07(-0.40%)
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.