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 (%)
Jul 31, 2019 22.32 23.12 22.32 22.88 78,658 +0.26(+1.14%)
Jul 30, 2019 22.20 22.92 22.15 22.62 156,813 +0.24(+1.09%)
Jul 29, 2019 22.29 22.67 21.79 22.38 77,418 +0.04(+0.17%)
Jul 26, 2019 21.83 22.69 21.83 22.34 61,041 +0.51(+2.34%)
Jul 25, 2019 21.36 21.87 21.19 21.83 78,508 +0.32(+1.48%)
Jul 24, 2019 21.03 21.82 20.92 21.51 121,701 +0.50(+2.39%)
Jul 23, 2019 21.29 21.32 20.39 21.01 69,603 -0.23(-1.09%)
Jul 22, 2019 21.18 21.87 21.07 21.24 70,281 -0.04(-0.18%)
Jul 19, 2019 22.09 22.14 21.07 21.28 60,420 -0.77(-3.50%)
Jul 18, 2019 22.40 22.84 21.78 22.05 134,082 -0.51(-2.27%)
Jul 17, 2019 22.42 22.75 22.08 22.56 80,078 +0.14(+0.60%)
Jul 16, 2019 21.67 22.43 21.65 22.42 76,532 +0.58(+2.65%)
Jul 15, 2019 21.96 22.38 21.42 21.85 73,732 -0.16(-0.75%)
Jul 12, 2019 21.82 22.49 21.66 22.01 78,970 +0.25(+1.15%)
Jul 11, 2019 23.02 23.74 20.91 21.76 194,369 -0.86(-3.80%)
Jul 10, 2019 21.82 22.90 21.71 22.62 137,032 +0.97(+4.50%)
Jul 09, 2019 21.72 22.09 21.52 21.64 57,198 -0.12(-0.53%)
Jul 08, 2019 21.75 22.16 21.29 21.76 102,892 +0.05(+0.22%)
Jul 05, 2019 21.23 21.79 21.22 21.71 62,596 +0.36(+1.67%)
Jul 03, 2019 21.30 21.41 20.92 21.35 105,294 +0.07(+0.32%)
Jul 02, 2019 21.55 21.61 20.89 21.29 129,742 -0.16(-0.77%)
Jul 01, 2019 20.68 21.64 20.36 21.45 171,931 +0.86(+4.17%)
Jun 28, 2019 19.98 21.22 19.63 20.59 1,177,932 +0.65(+3.24%)
Jun 27, 2019 19.05 20.08 18.99 19.94 129,427 +0.83(+4.34%)
Jun 26, 2019 18.82 19.13 18.32 19.11 69,175 +0.52(+2.80%)
Jun 25, 2019 18.42 18.84 18.16 18.59 28,924 +0.26(+1.42%)
Jun 24, 2019 18.32 18.98 18.20 18.33 68,886 -0.04(-0.21%)
Jun 21, 2019 18.30 18.56 18.00 18.37 26,012 +0.10(+0.53%)
Jun 20, 2019 18.60 19.06 18.11 18.28 54,581 -0.33(-1.76%)
Jun 19, 2019 18.84 18.92 18.38 18.60 31,464 -0.16(-0.87%)
Jun 18, 2019 18.47 18.77 18.45 18.77 43,027 +0.41(+2.26%)
Jun 17, 2019 18.34 18.80 18.16 18.35 62,436 -0.04(-0.21%)
Jun 14, 2019 18.32 18.99 18.26 18.39 57,103 +0.02(+0.11%)
Jun 13, 2019 18.49 18.94 18.23 18.37 45,772 -0.07(-0.37%)
Jun 12, 2019 18.36 19.03 18.35 18.44 47,059 -0.05(-0.26%)
Jun 11, 2019 17.61 18.61 17.60 18.49 77,586 +0.74(+4.19%)
Jun 10, 2019 17.85 18.45 17.19 17.74 88,225 -0.10(-0.54%)
Jun 07, 2019 17.01 18.16 16.93 17.84 67,363 +0.66(+3.82%)
Jun 06, 2019 18.48 19.03 17.08 17.19 91,699 -1.26(-6.85%)
Jun 05, 2019 18.10 18.61 17.76 18.45 73,101 +0.29(+1.59%)
Jun 04, 2019 18.38 18.81 17.36 18.16 87,003 -0.29(-1.57%)
Jun 03, 2019 20.21 20.21 18.29 18.45 60,140 -1.85(-9.13%)
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%)
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.