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 (%)
Jun 30, 2015 15.30 15.46 15.01 15.15 54,251 +0.02(+0.15%)
Jun 29, 2015 15.82 15.82 15.12 15.13 72,760 -0.68(-4.32%)
Jun 26, 2015 15.78 16.01 15.64 15.82 53,374 +0.01(+0.05%)
Jun 25, 2015 15.89 15.95 15.76 15.81 25,039 -0.01(-0.05%)
Jun 24, 2015 16.02 16.16 15.80 15.82 31,650 -0.18(-1.14%)
Jun 23, 2015 16.20 16.31 15.93 16.00 40,285 -0.15(-0.94%)
Jun 22, 2015 16.36 16.43 16.08 16.15 24,563 -0.18(-1.12%)
Jun 19, 2015 16.11 16.52 16.08 16.33 42,514 +0.24(+1.51%)
Jun 18, 2015 16.23 16.26 16.04 16.09 45,206 -0.16(-0.98%)
Jun 17, 2015 16.42 16.42 16.16 16.25 18,153 -0.15(-0.93%)
Jun 16, 2015 16.44 16.49 16.39 16.40 12,321 -0.07(-0.42%)
Jun 15, 2015 16.36 16.72 16.16 16.47 53,157 +0.11(+0.70%)
Jun 12, 2015 16.19 16.42 16.14 16.36 23,501 +0.22(+1.37%)
Jun 11, 2015 16.52 16.65 16.04 16.14 36,772 -0.47(-2.84%)
Jun 10, 2015 16.72 16.96 16.52 16.61 35,660 -0.05(-0.27%)
Jun 09, 2015 16.85 16.88 16.64 16.65 25,466 -0.17(-0.99%)
Jun 08, 2015 17.16 17.18 16.69 16.82 26,891 -0.23(-1.34%)
Jun 05, 2015 16.83 17.05 16.66 17.05 21,420 +0.30(+1.77%)
Jun 04, 2015 16.71 16.91 16.50 16.75 25,956 -0.05(-0.27%)
Jun 03, 2015 16.56 16.80 16.56 16.80 27,037 +0.35(+2.13%)
Jun 02, 2015 16.33 16.52 16.23 16.45 22,454 +0.17(+1.03%)
Jun 01, 2015 16.32 16.64 16.23 16.28 21,595 +0.03(+0.19%)
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%)
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.