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 (%)
Apr 28, 2017 23.93 23.97 23.46 23.63 25,136 -0.10(-0.44%)
Apr 27, 2017 23.50 23.80 23.21 23.74 38,878 +0.33(+1.41%)
Apr 26, 2017 23.70 23.74 22.75 23.41 44,717 -0.07(-0.30%)
Apr 25, 2017 23.80 24.14 23.36 23.48 45,563 -0.10(-0.44%)
Apr 24, 2017 23.06 23.69 22.90 23.58 30,255 +1.06(+4.73%)
Apr 21, 2017 22.97 23.18 22.46 22.52 29,892 -0.46(-2.00%)
Apr 20, 2017 22.46 23.30 22.44 22.97 27,311 +0.73(+3.27%)
Apr 19, 2017 22.06 22.67 21.92 22.25 35,901 +0.36(+1.66%)
Apr 18, 2017 21.94 22.03 21.63 21.88 15,006 -0.01(-0.04%)
Apr 17, 2017 21.81 22.07 21.81 21.89 28,825 +0.06(+0.28%)
Apr 13, 2017 21.73 22.14 21.73 21.83 24,862 +0.11(+0.52%)
Apr 12, 2017 22.61 22.61 21.65 21.72 41,008 -0.86(-3.79%)
Apr 11, 2017 22.17 22.82 22.17 22.58 33,152 +0.38(+1.72%)
Apr 10, 2017 23.27 23.49 22.16 22.20 75,345 -1.07(-4.61%)
Apr 07, 2017 23.80 23.80 23.09 23.27 74,034 -1.56(-6.27%)
Apr 06, 2017 22.54 24.95 22.54 24.83 87,942 +2.28(+10.13%)
Apr 05, 2017 22.59 23.19 22.31 22.54 47,883 -0.03(-0.15%)
Apr 04, 2017 22.32 22.58 22.11 22.58 29,426 +0.31(+1.40%)
Apr 03, 2017 22.68 22.68 22.07 22.26 50,487 -0.32(-1.42%)
Mar 31, 2017 22.20 22.67 22.20 22.58 39,167 +0.46(+2.07%)
Mar 30, 2017 22.11 22.19 21.94 22.13 18,986 +0.05(+0.24%)
Mar 29, 2017 22.11 22.17 21.76 22.07 28,262 +0.06(+0.28%)
Mar 28, 2017 21.41 22.11 21.40 22.01 29,323 +0.35(+1.64%)
Mar 27, 2017 21.37 21.87 21.04 21.66 23,032 +0.22(+1.05%)
Mar 24, 2017 21.59 21.80 21.23 21.43 19,883 +0.12(+0.57%)
Mar 23, 2017 20.82 21.56 20.82 21.31 34,279 +0.39(+1.86%)
Mar 22, 2017 20.97 21.41 20.38 20.92 32,770 -0.20(-0.94%)
Mar 21, 2017 21.68 21.91 21.05 21.12 32,124 -0.45(-2.09%)
Mar 20, 2017 21.81 21.88 21.40 21.57 19,397 -0.05(-0.24%)
Mar 17, 2017 21.39 21.94 21.00 21.62 63,311 +0.23(+1.09%)
Mar 16, 2017 21.81 22.04 21.34 21.39 38,598 -0.28(-1.28%)
Mar 15, 2017 21.49 22.07 21.26 21.67 32,575 +0.28(+1.29%)
Mar 14, 2017 20.98 21.59 20.68 21.39 33,852 +0.41(+1.94%)
Mar 13, 2017 20.50 21.09 20.49 20.98 27,368 +0.49(+2.41%)
Mar 10, 2017 21.10 21.16 20.20 20.49 63,289 -0.61(-2.91%)
Mar 09, 2017 21.73 21.79 21.03 21.10 34,644 -0.35(-1.65%)
Mar 08, 2017 21.54 22.15 21.34 21.46 65,031 +0.07(+0.32%)
Mar 07, 2017 21.27 21.44 21.11 21.39 23,412 +0.17(+0.82%)
Mar 06, 2017 20.66 21.38 20.64 21.22 43,658 +0.35(+1.70%)
Mar 03, 2017 21.23 21.37 20.75 20.86 31,746 -0.36(-1.71%)
Mar 02, 2017 21.18 21.50 20.90 21.23 31,321 +0.03(+0.12%)
Mar 01, 2017 20.56 21.36 20.28 21.20 52,886 +0.95(+4.70%)
Feb 28, 2017 20.54 20.56 20.06 20.25 31,992 -0.39(-1.89%)
Feb 27, 2017 20.32 20.65 20.32 20.64 24,498 +0.22(+1.06%)
Feb 24, 2017 20.11 20.42 20.04 20.42 25,638 +0.25(+1.24%)
Feb 23, 2017 19.47 20.23 19.35 20.17 43,144 +0.75(+3.88%)
Feb 22, 2017 19.84 19.84 19.37 19.42 28,246 -0.41(-2.05%)
Feb 21, 2017 20.08 20.25 19.77 19.82 26,216 -0.12(-0.61%)
Feb 17, 2017 19.95 19.95 19.95 0 -0.38(-1.87%)
Feb 16, 2017 20.18 20.49 20.16 20.33 28,526 +0.17(+0.86%)
Feb 15, 2017 20.36 20.38 20.00 20.15 17,020 -0.17(-0.85%)
Feb 14, 2017 20.27 20.33 19.93 20.33 24,246 +0.23(+1.12%)
Feb 13, 2017 19.68 20.24 19.63 20.10 74,479 +0.77(+3.98%)
Feb 10, 2017 19.64 19.81 19.24 19.33 73,879 -0.19(-0.96%)
Feb 09, 2017 19.42 19.92 18.28 19.52 60,554 +0.08(+0.39%)
Feb 08, 2017 19.82 20.17 19.42 19.44 68,192 -0.37(-1.89%)
Feb 07, 2017 20.62 20.64 19.65 19.82 47,820 -0.73(-3.57%)
Feb 06, 2017 21.17 21.17 20.26 20.55 67,430 -0.68(-3.21%)
Feb 03, 2017 18.07 21.56 18.07 21.23 296,033 +3.52(+19.86%)
Feb 02, 2017 17.50 17.86 17.29 17.71 48,239 -0.08(-0.43%)
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.