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 (%)
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%)
Jul 01, 2015 15.21 15.58 15.12 15.41 55,613 +0.25(+1.65%)
Jun 30, 2015 15.30 15.46 15.01 15.15 54,251 +0.02(+0.15%)
Jun 29, 2015 15.82 15.82 15.12 15.13 72,760 -0.68(-4.32%)
Jun 26, 2015 15.78 16.01 15.64 15.82 53,374 +0.01(+0.05%)
Jun 25, 2015 15.89 15.95 15.76 15.81 25,039 -0.01(-0.05%)
Jun 24, 2015 16.02 16.16 15.80 15.82 31,650 -0.18(-1.14%)
Jun 23, 2015 16.20 16.31 15.93 16.00 40,285 -0.15(-0.94%)
Jun 22, 2015 16.36 16.43 16.08 16.15 24,563 -0.18(-1.12%)
Jun 19, 2015 16.11 16.52 16.08 16.33 42,514 +0.24(+1.51%)
Jun 18, 2015 16.23 16.26 16.04 16.09 45,206 -0.16(-0.98%)
Jun 17, 2015 16.42 16.42 16.16 16.25 18,153 -0.15(-0.93%)
Jun 16, 2015 16.44 16.49 16.39 16.40 12,321 -0.07(-0.42%)
Jun 15, 2015 16.36 16.72 16.16 16.47 53,157 +0.11(+0.70%)
Jun 12, 2015 16.19 16.42 16.14 16.36 23,501 +0.22(+1.37%)
Jun 11, 2015 16.52 16.65 16.04 16.14 36,772 -0.47(-2.84%)
Jun 10, 2015 16.72 16.96 16.52 16.61 35,660 -0.05(-0.27%)
Jun 09, 2015 16.85 16.88 16.64 16.65 25,466 -0.17(-0.99%)
Jun 08, 2015 17.16 17.18 16.69 16.82 26,891 -0.23(-1.34%)
Jun 05, 2015 16.83 17.05 16.66 17.05 21,420 +0.30(+1.77%)
Jun 04, 2015 16.71 16.91 16.50 16.75 25,956 -0.05(-0.27%)
Jun 03, 2015 16.56 16.80 16.56 16.80 27,037 +0.35(+2.13%)
Jun 02, 2015 16.33 16.52 16.23 16.45 22,454 +0.17(+1.03%)
Jun 01, 2015 16.32 16.64 16.23 16.28 21,595 +0.03(+0.19%)
May 29, 2015 16.28 16.42 16.13 16.25 28,151 -0.01(-0.05%)
May 28, 2015 16.11 16.36 16.07 16.26 20,686 +0.10(+0.61%)
May 27, 2015 16.14 16.24 15.98 16.16 38,891 +0.08(+0.47%)
May 26, 2015 16.08 16.26 15.96 16.08 23,596 -0.13(-0.80%)
May 22, 2015 16.55 16.21 16.21 16.21 46,050 -0.35(-2.11%)
May 21, 2015 16.83 16.84 16.46 16.56 38,556 -0.21(-1.22%)
May 20, 2015 17.56 17.56 16.72 16.77 47,590 -0.74(-4.21%)
May 19, 2015 17.31 17.55 17.21 17.50 56,359 +0.30(+1.77%)
May 18, 2015 17.02 17.20 16.96 17.20 31,256 +0.24(+1.43%)
May 15, 2015 16.87 16.99 16.72 16.96 44,739 +0.11(+0.63%)
May 14, 2015 16.81 16.87 16.64 16.85 22,904 +0.17(+1.00%)
May 13, 2015 16.91 16.91 16.64 16.68 22,945 -0.09(-0.54%)
May 12, 2015 17.48 17.48 16.73 16.77 61,825 -0.73(-4.19%)
May 11, 2015 17.52 17.57 17.52 17.51 54,779 -0.01(-0.04%)
May 08, 2015 17.58 17.58 17.40 17.51 20,324 +0.12(+0.69%)
May 07, 2015 17.39 17.48 17.24 17.39 27,591 +0.07(+0.39%)
May 06, 2015 17.22 17.44 17.21 17.33 40,104 +0.07(+0.43%)
May 05, 2015 17.49 17.49 17.22 17.25 21,235 -0.17(-0.99%)
May 04, 2015 17.36 17.49 17.36 17.42 26,368 -0.01(-0.04%)
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.