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 30, 2020 22.53 22.53 21.12 21.63 94,038 -1.22(-5.34%)
Apr 29, 2020 21.45 24.06 21.45 22.85 137,839 +2.08(+10.00%)
Apr 28, 2020 19.31 21.39 18.88 20.77 77,837 +1.89(+10.01%)
Apr 27, 2020 18.82 19.27 18.64 18.88 51,355 +0.30(+1.59%)
Apr 24, 2020 19.20 19.21 18.33 18.59 51,493 -0.62(-3.23%)
Apr 23, 2020 19.29 19.80 19.10 19.21 79,326 -0.06(-0.31%)
Apr 22, 2020 19.28 19.60 19.07 19.27 40,569 +0.50(+2.68%)
Apr 21, 2020 19.47 19.51 18.64 18.77 56,048 -0.59(-3.05%)
Apr 20, 2020 18.95 19.69 18.79 19.36 44,244 +0.15(+0.77%)
Apr 17, 2020 18.79 19.45 18.79 19.21 64,088 +0.91(+4.95%)
Apr 16, 2020 17.51 18.48 17.51 18.30 98,651 +1.16(+6.78%)
Apr 15, 2020 16.56 17.51 16.36 17.14 47,625 -0.21(-1.19%)
Apr 14, 2020 17.44 18.20 16.50 17.35 40,240 +0.38(+2.26%)
Apr 13, 2020 17.56 17.67 16.76 16.96 37,867 -0.73(-4.12%)
Apr 09, 2020 17.40 18.28 16.74 17.69 50,579 +0.73(+4.29%)
Apr 08, 2020 16.22 17.17 15.66 16.96 56,746 +0.74(+4.55%)
Apr 07, 2020 16.03 16.51 15.65 16.23 111,912 +0.68(+4.37%)
Apr 06, 2020 14.96 15.62 14.77 15.55 63,847 +1.11(+7.71%)
Apr 03, 2020 14.97 15.61 13.97 14.43 42,353 -0.58(-3.87%)
Apr 02, 2020 14.67 15.36 14.59 15.01 54,140 +0.28(+1.87%)
Apr 01, 2020 15.02 15.41 13.87 14.74 64,029 -0.69(-4.47%)
Mar 31, 2020 15.40 15.58 14.92 15.43 72,332 -0.23(-1.45%)
Mar 30, 2020 15.65 15.75 15.00 15.65 30,749 +0.04(+0.25%)
Mar 27, 2020 16.50 16.95 15.54 15.62 69,064 -1.46(-8.53%)
Mar 26, 2020 15.85 17.35 15.79 17.07 68,922 +1.39(+8.85%)
Mar 25, 2020 14.82 16.49 14.82 15.68 83,156 +0.61(+4.05%)
Mar 24, 2020 15.68 16.73 14.32 15.07 64,558 +0.13(+0.86%)
Mar 23, 2020 15.37 15.75 14.33 14.95 65,279 -0.32(-2.13%)
Mar 20, 2020 15.98 17.08 14.88 15.27 84,299 -0.71(-4.44%)
Mar 19, 2020 14.82 16.20 14.82 15.98 84,868 +1.13(+7.63%)
Mar 18, 2020 17.27 17.52 14.78 14.85 79,618 -3.18(-17.64%)
Mar 17, 2020 15.47 18.50 14.78 18.03 87,689 +2.78(+18.21%)
Mar 16, 2020 14.50 17.12 13.06 15.25 133,963 -2.87(-15.86%)
Mar 13, 2020 18.11 18.86 17.52 18.13 75,158 +0.16(+0.88%)
Mar 12, 2020 17.68 19.46 16.81 17.97 84,614 -0.90(-4.75%)
Mar 11, 2020 19.47 19.89 18.32 18.86 51,889 -1.01(-5.10%)
Mar 10, 2020 20.41 21.39 19.00 19.88 55,931 -0.05(-0.25%)
Mar 09, 2020 20.75 21.20 19.73 19.93 52,783 -1.92(-8.79%)
Mar 06, 2020 22.90 22.97 21.39 21.85 47,532 -1.23(-5.33%)
Mar 05, 2020 23.95 24.03 22.95 23.08 47,499 -1.09(-4.52%)
Mar 04, 2020 23.94 24.45 23.70 24.17 39,708 +0.45(+1.91%)
Mar 03, 2020 23.63 24.36 23.48 23.72 69,056 -0.06(-0.25%)
Mar 02, 2020 22.66 23.99 22.24 23.78 53,157 +1.13(+4.98%)
Feb 28, 2020 22.75 23.02 22.18 22.65 92,932 -0.49(-2.11%)
Feb 27, 2020 23.32 24.32 22.91 23.14 79,851 -0.49(-2.08%)
Feb 26, 2020 23.76 23.89 23.18 23.63 50,271 -0.26(-1.07%)
Feb 25, 2020 23.95 24.12 23.67 23.89 65,216 -0.08(-0.33%)
Feb 24, 2020 23.83 24.64 23.73 23.96 44,154 -0.40(-1.66%)
Feb 21, 2020 24.12 24.39 23.71 24.37 39,813 +0.00(+0.00%)
Feb 20, 2020 24.07 24.71 23.90 24.37 44,024 +0.25(+1.02%)
Feb 19, 2020 24.43 24.74 23.91 24.12 77,166 -0.23(-0.93%)
Feb 18, 2020 24.79 25.04 24.19 24.35 42,432 -0.65(-2.60%)
Feb 14, 2020 25.46 25.55 24.86 25.00 63,580 -0.34(-1.36%)
Feb 13, 2020 25.75 25.87 25.06 25.34 51,785 -0.51(-1.96%)
Feb 12, 2020 25.88 26.29 25.70 25.85 48,799 -0.01(-0.04%)
Feb 11, 2020 25.77 26.14 25.33 25.86 75,685 +0.11(+0.42%)
Feb 10, 2020 26.10 26.67 25.56 25.75 52,434 -0.37(-1.42%)
Feb 07, 2020 27.59 27.60 26.03 26.12 59,403 -1.48(-5.35%)
Feb 06, 2020 27.87 28.08 26.43 27.60 79,465 -0.27(-0.98%)
Feb 05, 2020 26.19 28.58 26.11 27.87 127,373 +3.24(+13.14%)
Feb 04, 2020 24.83 25.43 24.45 24.64 97,861 -0.04(-0.16%)
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.