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 (%)
Sep 30, 2015 11.47 11.68 11.37 11.67 42,561 +0.29(+2.52%)
Sep 29, 2015 11.40 11.52 11.31 11.38 40,952 +0.06(+0.55%)
Sep 28, 2015 11.72 11.72 11.27 11.32 49,297 -0.39(-3.31%)
Sep 25, 2015 11.98 12.00 11.65 11.71 31,897 -0.20(-1.69%)
Sep 24, 2015 11.88 12.05 11.88 11.91 17,732 -0.09(-0.77%)
Sep 23, 2015 11.84 12.17 11.83 12.00 19,138 +0.18(+1.50%)
Sep 22, 2015 11.99 12.16 11.81 11.82 20,977 -0.34(-2.80%)
Sep 21, 2015 12.06 12.43 12.06 12.16 26,647 +0.03(+0.26%)
Sep 18, 2015 12.45 12.60 12.12 12.13 46,467 -0.50(-3.98%)
Sep 17, 2015 12.70 12.94 12.43 12.63 43,011 -0.16(-1.27%)
Sep 16, 2015 12.99 13.04 12.72 12.80 20,348 -0.13(-1.02%)
Sep 15, 2015 12.69 13.02 12.63 12.93 49,217 +0.10(+0.78%)
Sep 14, 2015 13.15 13.20 12.68 12.83 45,706 -0.40(-3.04%)
Sep 11, 2015 13.55 13.56 13.16 13.23 43,062 -0.43(-3.12%)
Sep 10, 2015 13.49 13.89 13.49 13.66 23,130 +0.09(+0.68%)
Sep 09, 2015 13.76 13.88 13.55 13.56 42,473 -0.07(-0.51%)
Sep 08, 2015 13.88 13.93 13.56 13.63 33,392 -0.27(-1.95%)
Sep 04, 2015 13.93 13.90 13.90 13.90 17,448 -0.02(-0.17%)
Sep 03, 2015 13.66 14.00 13.66 13.93 39,250 +0.31(+2.27%)
Sep 02, 2015 13.87 13.93 13.23 13.62 57,044 -0.09(-0.62%)
Sep 01, 2015 13.56 14.07 13.23 13.70 83,358 -0.74(-5.14%)
Aug 31, 2015 14.10 14.49 13.93 14.45 25,141 +0.31(+2.19%)
Aug 28, 2015 13.38 14.28 13.22 14.14 51,635 -0.18(-1.24%)
Aug 27, 2015 14.27 14.46 13.95 14.31 34,260 +0.10(+0.71%)
Aug 26, 2015 14.40 14.50 13.93 14.21 18,564 -0.03(-0.22%)
Aug 25, 2015 14.40 14.53 14.16 14.24 33,258 +0.43(+3.14%)
Aug 24, 2015 11.71 13.97 9.022 13.81 88,125 -0.16(-1.16%)
Aug 21, 2015 14.41 14.62 13.85 13.97 144,229 -0.66(-4.50%)
Aug 20, 2015 14.86 14.87 14.62 14.63 25,068 -0.34(-2.27%)
Aug 19, 2015 15.13 15.35 14.74 14.97 23,230 -0.32(-2.08%)
Aug 18, 2015 15.36 15.36 15.13 15.29 39,980 -0.09(-0.55%)
Aug 17, 2015 15.28 15.47 15.22 15.37 19,464 +0.09(+0.56%)
Aug 14, 2015 14.99 15.32 14.81 15.29 24,331 +0.25(+1.65%)
Aug 13, 2015 14.79 15.10 14.67 15.04 22,939 +0.22(+1.46%)
Aug 12, 2015 14.99 14.99 14.74 14.82 31,508 -0.20(-1.34%)
Aug 11, 2015 14.82 15.13 14.82 15.03 30,615 +0.11(+0.76%)
Aug 10, 2015 14.39 14.96 14.30 14.91 55,787 +0.40(+2.78%)
Aug 07, 2015 14.98 15.07 14.44 14.51 51,880 -0.51(-3.39%)
Aug 06, 2015 15.16 15.19 14.97 15.02 19,667 -0.05(-0.30%)
Aug 05, 2015 14.93 15.20 14.90 15.06 18,576 +0.18(+1.23%)
Aug 04, 2015 15.22 15.40 14.82 14.88 35,678 -0.29(-1.90%)
Aug 03, 2015 15.37 15.68 15.16 15.17 24,516 -0.15(-0.99%)
Jul 31, 2015 15.47 15.67 15.21 15.32 13,415 -0.04(-0.25%)
Jul 30, 2015 15.45 15.53 15.19 15.36 23,664 -0.02(-0.10%)
Jul 29, 2015 15.37 15.50 15.26 15.38 17,721 +0.07(+0.45%)
Jul 28, 2015 15.31 15.63 15.17 15.31 26,670 +0.10(+0.65%)
Jul 27, 2015 15.24 15.31 15.12 15.21 19,211 -0.02(-0.15%)
Jul 24, 2015 15.48 15.66 15.21 15.23 20,745 -0.21(-1.33%)
Jul 23, 2015 15.19 15.68 15.17 15.44 87,807 +0.28(+1.86%)
Jul 22, 2015 15.13 15.24 15.11 15.15 20,784 +0.02(+0.15%)
Jul 21, 2015 15.31 15.36 15.12 15.13 19,337 -0.11(-0.75%)
Jul 20, 2015 15.34 15.41 15.11 15.25 17,099 -0.09(-0.59%)
Jul 17, 2015 15.27 15.41 15.22 15.34 28,664 +0.05(+0.30%)
Jul 16, 2015 15.34 15.39 15.28 15.29 21,972 +0.02(+0.15%)
Jul 15, 2015 15.31 15.50 15.12 15.27 48,036 -0.09(-0.59%)
Jul 14, 2015 15.28 15.38 15.23 15.36 10,458 +0.04(+0.25%)
Jul 13, 2015 15.50 15.50 15.15 15.32 21,511 -0.04(-0.25%)
Jul 10, 2015 15.34 15.49 15.22 15.36 31,901 +0.26(+1.71%)
Jul 09, 2015 15.33 15.33 15.05 15.10 17,628 -0.01(-0.05%)
Jul 08, 2015 15.35 15.41 15.05 15.11 26,842 -0.30(-1.97%)
Jul 07, 2015 15.26 15.54 15.23 15.41 36,744 +0.19(+1.25%)
Jul 06, 2015 15.39 15.73 15.17 15.22 37,015 -0.23(-1.48%)
Jul 02, 2015 15.39 15.45 15.45 15.45 25,525 +0.05(+0.30%)
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.