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 (%)
Aug 29, 2014 14.53 14.64 14.64 14.64 104,086 +0.20(+1.36%)
Aug 28, 2014 14.25 14.45 14.24 14.44 30,362 +0.07(+0.45%)
Aug 27, 2014 14.39 14.50 14.31 14.37 26,977 +0.06(+0.41%)
Aug 26, 2014 14.57 14.78 14.25 14.32 103,998 -0.13(-0.91%)
Aug 25, 2014 14.96 15.05 14.43 14.45 58,299 -0.46(-3.12%)
Aug 22, 2014 15.14 15.25 14.80 14.91 64,493 -0.23(-1.53%)
Aug 21, 2014 15.15 15.20 15.05 15.14 15,761 +0.03(+0.19%)
Aug 20, 2014 15.14 15.25 15.04 15.11 24,911 -0.08(-0.53%)
Aug 19, 2014 15.12 15.25 15.07 15.19 75,644 +0.12(+0.77%)
Aug 18, 2014 14.89 15.17 14.82 15.08 75,111 +0.20(+1.32%)
Aug 15, 2014 14.72 14.88 14.63 14.88 41,360 +0.29(+1.99%)
Aug 14, 2014 14.61 14.66 14.54 14.59 29,078 +0.01(+0.10%)
Aug 13, 2014 14.35 14.63 14.35 14.58 53,479 +0.21(+1.44%)
Aug 12, 2014 14.51 14.53 14.24 14.37 55,734 -0.16(-1.08%)
Aug 11, 2014 14.13 14.61 14.08 14.53 81,973 +0.47(+3.36%)
Aug 08, 2014 14.11 14.24 14.05 14.06 48,529 -0.06(-0.41%)
Aug 07, 2014 14.04 14.28 13.96 14.11 29,828 +0.06(+0.41%)
Aug 06, 2014 14.08 14.46 14.03 14.06 30,802 -0.07(-0.51%)
Aug 05, 2014 14.33 14.47 14.11 14.13 48,873 -0.29(-2.03%)
Aug 04, 2014 14.33 14.47 14.29 14.42 49,410 +0.09(+0.65%)
Aug 01, 2014 14.31 14.46 14.29 14.33 60,799 +0.02(+0.15%)
Jul 31, 2014 14.22 14.46 14.08 14.31 49,955 +0.09(+0.60%)
Jul 30, 2014 14.16 14.29 14.13 14.22 23,923 +0.08(+0.56%)
Jul 29, 2014 14.27 14.27 13.96 14.14 72,453 +0.09(+0.66%)
Jul 28, 2014 14.00 14.27 13.93 14.05 37,161 +0.00(+0.00%)
Jul 25, 2014 13.93 14.27 13.93 14.05 72,923 +0.06(+0.46%)
Jul 24, 2014 14.10 14.28 13.84 13.98 40,138 -0.12(-0.86%)
Jul 23, 2014 14.14 14.41 13.72 14.11 20,473 -0.07(-0.50%)
Jul 22, 2014 13.89 14.27 13.89 14.18 23,944 +0.21(+1.54%)
Jul 21, 2014 14.14 14.35 13.91 13.96 44,984 -0.24(-1.71%)
Jul 18, 2014 13.79 14.28 13.78 14.21 26,681 +0.35(+2.53%)
Jul 17, 2014 14.22 14.46 13.78 13.86 46,884 -0.37(-2.61%)
Jul 16, 2014 14.35 14.46 14.22 14.23 35,133 -0.06(-0.45%)
Jul 15, 2014 14.11 14.38 14.02 14.29 56,116 +0.19(+1.32%)
Jul 14, 2014 13.60 14.33 13.55 14.11 79,902 +0.60(+4.44%)
Jul 11, 2014 13.48 13.64 13.47 13.51 44,724 +0.04(+0.27%)
Jul 10, 2014 13.63 13.67 13.42 13.47 75,830 -0.26(-1.93%)
Jul 09, 2014 13.75 13.93 13.70 13.73 27,120 -0.01(-0.10%)
Jul 08, 2014 14.06 14.08 13.73 13.75 71,693 -0.32(-2.29%)
Jul 07, 2014 14.13 14.14 13.98 14.07 74,960 -0.09(-0.66%)
Jul 03, 2014 14.31 14.16 14.16 14.16 17,912 -0.09(-0.65%)
Jul 02, 2014 14.25 14.57 13.96 14.26 61,296 -0.01(-0.10%)
Jul 01, 2014 14.06 14.56 14.04 14.27 95,062 +0.27(+1.94%)
Jun 30, 2014 14.57 14.85 13.62 14.00 186,340 -0.49(-3.40%)
Jun 27, 2014 15.21 15.36 14.49 14.49 1,201,241 -0.69(-4.52%)
Jun 26, 2014 14.71 15.42 14.58 15.18 111,759 +0.41(+2.81%)
Jun 25, 2014 14.67 15.11 14.51 14.76 61,336 +0.11(+0.78%)
Jun 24, 2014 14.60 14.98 14.53 14.65 75,377 -0.10(-0.68%)
Jun 23, 2014 14.17 14.77 14.06 14.75 84,865 +0.44(+3.10%)
Jun 20, 2014 14.60 14.80 14.01 14.31 123,977 -0.25(-1.72%)
Jun 19, 2014 14.58 14.78 14.41 14.56 46,856 -0.04(-0.29%)
Jun 18, 2014 14.70 14.74 14.58 14.60 36,671 -0.04(-0.24%)
Jun 17, 2014 14.78 14.78 14.41 14.63 60,379 -0.12(-0.82%)
Jun 16, 2014 14.72 14.93 14.65 14.76 28,055 +0.15(+1.03%)
Jun 13, 2014 14.83 15.02 14.58 14.61 62,100 -0.33(-2.20%)
Jun 12, 2014 14.87 14.95 14.72 14.93 38,853 +0.06(+0.43%)
Jun 11, 2014 15.69 15.69 14.58 14.87 86,642 -0.82(-5.24%)
Jun 10, 2014 15.64 15.71 15.08 15.69 27,269 +0.65(+4.32%)
Jun 06, 2014 14.68 15.72 14.68 15.04 84,299 +0.19(+1.25%)
Jun 05, 2014 14.58 15.16 14.51 14.86 87,294 +0.21(+1.41%)
Jun 04, 2014 14.64 14.78 14.53 14.65 28,881 -0.14(-0.97%)
Jun 03, 2014 14.75 14.86 14.57 14.79 51,834 +0.10(+0.68%)
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.