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 (%)
Feb 05, 2021 91.92 91.92 91.92 0 +0.04(+0.04%)
Feb 04, 2021 92.02 92.39 91.50 91.88 760,379 -0.02(-0.02%)
Feb 03, 2021 91.75 91.95 91.60 91.90 422,864 +0.27(+0.29%)
Feb 02, 2021 91.60 91.80 91.47 91.64 282,530 +0.09(+0.09%)
Feb 01, 2021 91.38 92.23 91.17 91.55 305,034 +0.24(+0.26%)
Jan 29, 2021 91.37 91.49 91.05 91.31 432,800 +0.01(+0.01%)
Jan 28, 2021 91.57 91.57 91.00 91.30 471,434 -0.21(-0.23%)
Jan 27, 2021 91.45 91.63 91.40 91.51 375,782 -0.09(-0.10%)
Jan 26, 2021 91.63 91.67 91.43 91.60 633,822 -0.04(-0.04%)
Jan 25, 2021 91.60 91.75 91.59 91.64 238,853 -0.01(-0.01%)
Jan 22, 2021 91.58 91.70 91.50 91.65 306,700 +0.00(+0.00%)
Jan 21, 2021 91.67 91.80 91.60 91.65 462,450 -0.01(-0.01%)
Jan 20, 2021 91.58 91.75 91.46 91.66 1,603,680 +13.86(+17.81%)
Jan 19, 2021 77.54 77.85 75.75 77.80 406,164 +0.32(+0.41%)
Jan 15, 2021 77.50 77.77 77.00 77.48 343,400 +0.08(+0.10%)
Jan 14, 2021 76.36 77.49 75.75 77.40 176,228 +1.00(+1.31%)
Jan 13, 2021 75.99 76.56 75.96 76.40 139,880 +0.05(+0.07%)
Jan 12, 2021 75.99 76.47 75.65 76.35 162,104 +0.40(+0.53%)
Jan 11, 2021 75.81 76.04 75.60 75.95 179,835 -0.23(-0.30%)
Jan 08, 2021 76.25 76.34 75.47 76.18 179,000 +0.08(+0.11%)
Jan 07, 2021 77.00 77.01 75.73 76.10 247,620 -0.85(-1.10%)
Jan 06, 2021 75.29 77.09 75.10 76.95 591,307 +1.60(+2.12%)
Jan 05, 2021 75.25 75.50 75.25 75.35 286,598 -0.04(-0.05%)
Jan 04, 2021 75.50 75.53 75.26 75.39 484,620 -0.01(-0.01%)
Dec 31, 2020 75.40 75.40 75.40 320,048 -0.12(-0.16%)
Dec 30, 2020 75.50 75.69 75.36 75.52 320,048 +0.12(+0.16%)
Dec 29, 2020 75.66 75.78 75.35 75.40 265,751 -0.26(-0.34%)
Dec 28, 2020 75.70 75.92 75.27 75.66 176,825 +0.00(+0.00%)
Dec 24, 2020 75.70 75.79 75.60 75.66 109,300 -0.08(-0.11%)
Dec 23, 2020 75.95 76.02 75.55 75.74 282,135 -0.16(-0.21%)
Dec 22, 2020 75.75 76.46 75.50 75.90 275,335 +0.36(+0.48%)
Dec 21, 2020 75.25 75.90 75.25 75.54 278,997 -0.11(-0.15%)
Dec 18, 2020 75.25 75.70 75.08 75.65 497,100 -0.14(-0.18%)
Dec 17, 2020 75.03 76.00 75.00 75.79 778,536 +0.78(+1.04%)
Dec 16, 2020 75.16 75.16 74.82 75.01 441,506 -0.04(-0.05%)
Dec 15, 2020 75.20 75.70 75.05 75.05 418,124 -0.11(-0.15%)
Dec 14, 2020 76.11 76.21 75.08 75.16 143,571 -0.31(-0.41%)
Dec 11, 2020 75.04 76.00 74.95 75.47 165,700 +0.10(+0.13%)
Dec 10, 2020 75.58 75.77 75.01 75.37 139,431 -0.05(-0.07%)
Dec 09, 2020 76.67 76.99 75.12 75.42 214,398 -1.18(-1.54%)
Dec 08, 2020 76.34 77.27 76.14 76.60 97,879 -0.40(-0.52%)
Dec 07, 2020 76.58 77.14 75.75 77.00 142,064 +0.62(+0.81%)
Dec 04, 2020 76.47 77.35 76.00 76.38 122,000 -0.62(-0.81%)
Dec 03, 2020 77.40 77.40 75.62 77.00 140,177 -0.29(-0.38%)
Dec 02, 2020 76.49 77.63 76.02 77.29 193,291 +0.23(+0.30%)
Dec 01, 2020 76.66 77.97 75.47 77.06 358,027 -0.09(-0.12%)
Nov 30, 2020 75.02 81.00 74.75 77.15 960,102 +4.60(+6.34%)
Nov 27, 2020 71.18 76.86 70.81 72.55 120,500 +2.65(+3.79%)
Nov 25, 2020 70.78 71.45 68.83 69.90 81,300 -0.53(-0.75%)
Nov 24, 2020 72.00 72.98 70.17 70.43 69,747 -1.44(-2.00%)
Nov 23, 2020 70.88 73.50 70.88 71.87 121,453 +1.95(+2.79%)
Nov 20, 2020 67.07 70.00 67.07 69.92 100,400 +2.85(+4.25%)
Nov 19, 2020 66.85 68.00 65.52 67.07 42,902 -0.02(-0.03%)
Nov 18, 2020 67.26 68.48 67.00 67.09 48,953 +0.00(+0.00%)
Nov 17, 2020 66.16 68.32 65.24 67.09 55,894 +0.37(+0.55%)
Nov 16, 2020 67.82 67.92 65.24 66.72 58,814 -0.07(-0.10%)
Nov 13, 2020 67.34 68.96 66.19 66.79 46,600 +0.14(+0.21%)
Nov 12, 2020 66.93 68.63 65.04 66.65 58,780 -0.17(-0.26%)
Nov 11, 2020 65.67 68.64 64.88 66.83 98,954 +0.96(+1.45%)
Nov 10, 2020 64.61 68.96 64.55 65.87 88,931 +1.82(+2.83%)
Nov 09, 2020 72.79 73.21 63.56 64.05 213,958 -7.36(-10.31%)
Nov 06, 2020 71.81 73.06 71.16 71.41 62,864 -0.10(-0.14%)
Nov 05, 2020 71.34 73.80 71.34 71.51 121,766 +1.19(+1.69%)
Nov 04, 2020 68.25 70.67 66.46 70.33 122,043 +1.38(+2.00%)
Nov 03, 2020 63.38 69.82 61.34 68.95 484,973 +11.15(+19.29%)
Nov 02, 2020 55.99 58.50 55.85 57.80 160,186 +3.01(+5.50%)
Oct 30, 2020 56.67 57.16 53.11 54.79 129,037 -2.01(-3.55%)
Oct 29, 2020 57.24 59.35 56.43 56.80 104,489 -0.26(-0.45%)
Oct 28, 2020 57.72 57.72 55.54 57.06 132,011 -2.07(-3.51%)
Oct 27, 2020 59.81 60.49 58.37 59.14 107,244 -0.67(-1.12%)
Oct 26, 2020 59.72 61.07 58.55 59.80 102,642 -0.46(-0.76%)
Oct 23, 2020 60.12 60.71 59.68 60.26 53,940 +0.29(+0.48%)
Oct 22, 2020 61.31 61.74 59.40 59.97 82,392 -0.91(-1.49%)
Oct 21, 2020 63.89 64.33 60.68 60.88 104,388 -3.46(-5.38%)
Oct 20, 2020 61.44 65.46 61.44 64.34 127,647 +3.00(+4.89%)
Oct 19, 2020 60.33 61.76 60.33 61.34 62,706 +1.01(+1.67%)
Oct 16, 2020 62.48 63.19 60.05 60.33 70,183 -1.72(-2.76%)
Oct 15, 2020 59.75 62.53 59.58 62.05 91,754 +1.64(+2.71%)
Oct 14, 2020 60.39 62.77 59.41 60.41 107,184 -1.03(-1.67%)
Oct 13, 2020 61.59 63.42 60.91 61.44 110,773 -0.45(-0.73%)
Oct 12, 2020 60.23 63.87 59.99 61.89 122,330 +1.99(+3.33%)
Oct 09, 2020 58.54 60.61 58.35 59.89 76,600 +1.58(+2.70%)
Oct 08, 2020 59.87 60.38 57.35 58.32 123,407 -0.97(-1.63%)
Oct 07, 2020 59.55 60.68 58.71 59.28 91,421 +0.60(+1.02%)
Oct 06, 2020 58.16 61.90 56.75 58.69 173,842 +0.53(+0.91%)
Oct 05, 2020 52.73 59.15 52.73 58.16 195,140 +5.82(+11.13%)
Oct 02, 2020 49.62 53.47 48.82 52.33 130,641 +1.43(+2.80%)
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.