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 (%)
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%)
Aug 03, 2020 37.98 39.24 37.50 39.16 67,518 +1.35(+3.57%)
Jul 31, 2020 38.62 39.04 37.30 37.81 80,235 -0.78(-2.03%)
Jul 30, 2020 38.10 38.72 37.15 38.59 79,534 -0.10(-0.26%)
Jul 29, 2020 38.28 39.04 38.25 38.69 52,895 +0.55(+1.43%)
Jul 28, 2020 37.39 38.52 37.39 38.14 55,737 +0.50(+1.32%)
Jul 27, 2020 36.45 37.75 36.18 37.65 80,750 +1.19(+3.27%)
Jul 24, 2020 37.05 37.12 36.01 36.45 75,000 -0.79(-2.13%)
Jul 23, 2020 37.96 38.22 36.64 37.25 91,604 -0.66(-1.73%)
Jul 22, 2020 37.86 38.47 37.75 37.91 63,152 -0.17(-0.44%)
Jul 21, 2020 38.55 38.55 37.38 38.07 69,059 -0.20(-0.52%)
Jul 20, 2020 36.86 38.67 36.51 38.27 86,567 +1.27(+3.44%)
Jul 17, 2020 36.48 37.24 36.39 37.00 98,557 +0.52(+1.42%)
Jul 16, 2020 37.39 37.56 36.25 36.48 81,088 -0.91(-2.44%)
Jul 15, 2020 36.75 38.40 36.75 37.40 116,532 +1.00(+2.76%)
Jul 14, 2020 36.70 36.70 35.38 36.40 79,084 -0.16(-0.43%)
Jul 13, 2020 38.25 38.25 36.49 36.55 129,835 -0.85(-2.28%)
Jul 10, 2020 36.01 39.22 35.21 37.41 232,652 +1.43(+3.98%)
Jul 09, 2020 34.90 36.36 34.77 35.98 111,492 +1.01(+2.90%)
Jul 08, 2020 33.99 35.00 33.84 34.97 82,942 +1.05(+3.10%)
Jul 07, 2020 34.51 34.85 33.37 33.91 83,686 -0.77(-2.23%)
Jul 06, 2020 35.56 35.81 34.32 34.69 93,171 -0.21(-0.60%)
Jul 02, 2020 34.30 35.84 34.06 34.90 100,369 +1.14(+3.38%)
Jul 01, 2020 33.77 34.51 33.05 33.75 88,775 -0.30(-0.88%)
Jun 30, 2020 35.16 35.36 33.31 34.05 116,184 -1.32(-3.73%)
Jun 29, 2020 33.77 35.71 33.46 35.37 134,394 +2.38(+7.23%)
Jun 26, 2020 32.48 34.18 32.32 32.99 219,867 +0.37(+1.13%)
Jun 25, 2020 31.15 32.71 30.78 32.62 140,586 +1.17(+3.73%)
Jun 24, 2020 31.67 31.79 30.71 31.45 170,368 -0.59(-1.83%)
Jun 23, 2020 33.20 33.20 31.66 32.03 198,039 -0.88(-2.69%)
Jun 22, 2020 32.28 33.57 31.80 32.92 151,796 +0.23(+0.70%)
Jun 19, 2020 32.12 35.42 30.85 32.69 489,769 +3.28(+11.14%)
Jun 18, 2020 26.81 30.34 26.21 29.41 295,856 +2.41(+8.94%)
Jun 17, 2020 27.48 27.60 26.85 27.00 66,481 -0.59(-2.12%)
Jun 16, 2020 27.29 27.84 26.46 27.58 98,385 +1.07(+4.05%)
Jun 15, 2020 25.73 26.82 25.68 26.51 91,583 +0.05(+0.19%)
Jun 12, 2020 25.58 26.90 25.35 26.46 163,491 +1.87(+7.59%)
Jun 11, 2020 25.83 26.04 24.38 24.59 141,653 -1.61(-6.14%)
Jun 10, 2020 26.27 26.64 25.47 26.20 85,683 -0.15(-0.57%)
Jun 09, 2020 25.70 26.53 25.63 26.35 93,966 +0.18(+0.68%)
Jun 08, 2020 26.35 26.50 25.51 26.17 67,577 +0.11(+0.42%)
Jun 05, 2020 25.94 26.72 25.57 26.06 91,108 +1.09(+4.38%)
Jun 04, 2020 23.72 25.62 23.63 24.97 151,440 +1.08(+4.53%)
Jun 03, 2020 23.16 24.09 22.94 23.89 53,866 +1.11(+4.88%)
Jun 02, 2020 23.13 23.21 22.29 22.78 33,657 -0.25(-1.08%)
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.