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, 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%)
Oct 01, 2020 49.52 51.80 49.39 50.91 120,908 +1.55(+3.13%)
Sep 30, 2020 50.84 51.11 48.97 49.36 136,528 -1.48(-2.90%)
Sep 29, 2020 51.98 52.43 50.77 50.84 86,995 -1.61(-3.06%)
Sep 28, 2020 51.23 52.58 50.83 52.44 81,894 +1.65(+3.24%)
Sep 25, 2020 49.57 51.00 49.41 50.80 47,423 +1.03(+2.06%)
Sep 24, 2020 49.87 51.42 48.50 49.77 112,289 -0.18(-0.36%)
Sep 23, 2020 52.32 52.94 49.87 49.95 120,621 -2.32(-4.45%)
Sep 22, 2020 52.41 52.82 51.02 52.27 99,174 +0.27(+0.52%)
Sep 21, 2020 52.86 53.82 51.69 52.00 182,847 -1.59(-2.96%)
Sep 18, 2020 54.40 55.43 52.99 53.59 282,537 -0.05(-0.09%)
Sep 17, 2020 52.61 53.86 51.34 53.64 122,616 +0.42(+0.79%)
Sep 16, 2020 50.86 53.53 50.84 53.22 248,928 +2.56(+5.06%)
Sep 15, 2020 49.73 50.87 49.45 50.66 174,937 +1.16(+2.34%)
Sep 14, 2020 47.92 49.58 47.59 49.50 127,017 +2.27(+4.82%)
Sep 11, 2020 46.22 48.55 46.22 47.23 125,327 +1.19(+2.58%)
Sep 10, 2020 44.88 46.85 44.87 46.04 94,352 +1.28(+2.85%)
Sep 09, 2020 43.34 45.03 43.15 44.76 105,330 +1.77(+4.11%)
Sep 08, 2020 43.31 44.48 41.78 43.00 106,302 -0.87(-1.98%)
Sep 04, 2020 44.99 45.13 42.55 43.87 165,131 -0.72(-1.61%)
Sep 03, 2020 45.90 45.90 43.72 44.58 117,825 -1.38(-2.99%)
Sep 02, 2020 44.97 46.13 44.45 45.96 97,256 +1.18(+2.63%)
Sep 01, 2020 44.32 45.37 43.79 44.78 115,697 +0.41(+0.92%)
Aug 31, 2020 45.91 45.91 43.32 44.37 132,713 -1.68(-3.64%)
Aug 28, 2020 46.62 46.83 45.04 46.05 97,053 +0.03(+0.06%)
Aug 27, 2020 48.13 49.87 44.90 46.02 322,562 -0.49(-1.05%)
Aug 26, 2020 48.71 48.71 44.96 46.51 253,858 -1.69(-3.50%)
Aug 25, 2020 45.88 48.47 45.42 48.19 144,348 +2.31(+5.04%)
Aug 24, 2020 45.08 46.00 44.10 45.88 126,299 +1.58(+3.56%)
Aug 21, 2020 43.59 45.44 43.50 44.30 153,200 +0.63(+1.44%)
Aug 20, 2020 42.69 44.23 41.90 43.68 70,635 +0.77(+1.79%)
Aug 19, 2020 42.29 43.08 42.04 42.91 90,370 +0.77(+1.82%)
Aug 18, 2020 42.30 42.30 41.53 42.14 47,872 -0.20(-0.47%)
Aug 17, 2020 42.39 42.61 41.94 42.34 70,234 -0.05(-0.12%)
Aug 14, 2020 42.79 42.86 41.90 42.39 41,708 -0.40(-0.93%)
Aug 13, 2020 42.82 43.04 42.02 42.79 64,615 +0.11(+0.27%)
Aug 12, 2020 43.13 43.71 42.36 42.67 96,481 +0.51(+1.20%)
Aug 11, 2020 40.73 43.35 39.18 42.17 154,397 +1.45(+3.56%)
Aug 10, 2020 40.23 40.92 40.23 40.72 105,113 +0.49(+1.21%)
Aug 07, 2020 39.79 40.62 39.70 40.23 69,463 +0.26(+0.65%)
Aug 06, 2020 39.48 40.69 39.48 39.97 101,024 +0.50(+1.26%)
Aug 05, 2020 39.73 39.97 39.24 39.47 74,958 +0.14(+0.35%)
Aug 04, 2020 39.52 39.65 38.76 39.34 67,365 +0.18(+0.46%)
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.