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, 2016 16.15 16.27 16.09 16.27 31,172 +0.11(+0.66%)
Jun 29, 2016 16.03 16.27 16.00 16.17 34,854 +0.28(+1.76%)
Jun 28, 2016 15.27 15.90 15.27 15.89 16,492 +0.72(+4.73%)
Jun 27, 2016 15.33 15.37 15.04 15.17 34,013 -0.23(-1.50%)
Jun 24, 2016 15.45 15.49 15.15 15.40 79,686 -0.50(-3.16%)
Jun 23, 2016 15.73 15.90 15.66 15.90 16,773 +0.22(+1.42%)
Jun 22, 2016 15.81 16.03 15.66 15.68 11,943 -0.11(-0.68%)
Jun 21, 2016 15.94 15.94 15.72 15.79 10,123 -0.17(-1.08%)
Jun 20, 2016 15.94 16.03 15.66 15.96 11,304 +0.23(+1.47%)
Jun 17, 2016 15.93 15.93 15.66 15.73 43,905 -0.14(-0.88%)
Jun 16, 2016 15.79 15.92 15.68 15.87 10,059 -0.05(-0.31%)
Jun 15, 2016 16.02 16.02 15.79 15.92 8,810 +0.03(+0.21%)
Jun 14, 2016 15.81 15.94 15.71 15.89 9,246 +0.05(+0.31%)
Jun 13, 2016 15.78 16.07 15.74 15.84 18,014 -0.06(-0.36%)
Jun 10, 2016 15.91 15.96 15.79 15.90 16,745 -0.13(-0.82%)
Jun 09, 2016 16.02 16.08 15.99 16.03 12,857 -0.02(-0.15%)
Jun 08, 2016 16.07 16.10 15.99 16.05 12,868 +0.02(+0.10%)
Jun 07, 2016 16.04 16.06 16.03 16.04 4,713 -0.03(-0.21%)
Jun 06, 2016 15.99 16.11 15.99 16.07 18,509 +0.05(+0.31%)
Jun 03, 2016 16.07 16.07 15.92 16.02 25,852 -0.07(-0.46%)
Jun 02, 2016 16.00 16.11 15.95 16.09 9,949 +0.04(+0.26%)
Jun 01, 2016 16.04 16.07 15.86 16.05 10,999 +0.02(+0.10%)
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%)
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.