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 (%)
Oct 30, 2015 13.49 13.50 13.35 13.38 34,322 -0.08(-0.58%)
Oct 29, 2015 13.42 13.59 13.34 13.46 11,443 -0.01(-0.06%)
Oct 28, 2015 13.17 13.56 13.01 13.46 31,879 +0.41(+3.14%)
Oct 27, 2015 13.32 13.32 12.99 13.05 19,660 -0.31(-2.32%)
Oct 26, 2015 13.48 13.57 13.25 13.36 21,156 -0.15(-1.09%)
Oct 23, 2015 13.50 13.51 13.36 13.51 26,720 +0.05(+0.34%)
Oct 22, 2015 13.27 13.48 13.25 13.46 10,521 +0.19(+1.46%)
Oct 21, 2015 13.44 13.53 13.25 13.27 13,485 -0.20(-1.49%)
Oct 20, 2015 13.46 13.50 13.42 13.47 19,712 +0.04(+0.29%)
Oct 19, 2015 13.49 13.53 13.31 13.43 39,701 -0.05(-0.34%)
Oct 16, 2015 13.70 13.70 13.26 13.48 31,716 -0.15(-1.08%)
Oct 15, 2015 13.53 13.77 13.47 13.63 58,895 +0.19(+1.38%)
Oct 14, 2015 13.28 13.67 13.18 13.44 30,068 +0.23(+1.76%)
Oct 13, 2015 12.85 13.38 12.85 13.21 35,354 +0.32(+2.46%)
Oct 12, 2015 12.41 12.92 12.23 12.89 34,835 +0.56(+4.58%)
Oct 09, 2015 12.05 12.35 12.01 12.33 70,029 +0.27(+2.25%)
Oct 08, 2015 11.97 12.12 11.96 12.05 33,047 +0.12(+0.97%)
Oct 07, 2015 12.36 12.46 11.89 11.94 31,721 -0.36(-2.96%)
Oct 06, 2015 12.12 12.50 12.09 12.30 21,716 +0.18(+1.47%)
Oct 05, 2015 11.42 12.16 11.40 12.12 33,332 +0.66(+5.74%)
Oct 02, 2015 11.57 11.66 11.33 11.47 44,355 -0.15(-1.27%)
Oct 01, 2015 11.66 11.76 11.51 11.61 18,091 -0.05(-0.46%)
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%)
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.