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 (%)
Sep 30, 2014 15.64 15.98 15.46 15.98 181,175 +0.30(+1.95%)
Sep 29, 2014 15.28 15.68 15.22 15.67 94,304 +0.13(+0.84%)
Sep 26, 2014 14.99 15.61 14.72 15.54 145,671 +0.57(+3.83%)
Sep 25, 2014 15.73 15.78 14.79 14.97 153,988 -0.85(-5.37%)
Sep 24, 2014 15.48 15.90 15.43 15.82 52,548 +0.32(+2.06%)
Sep 23, 2014 15.25 15.62 15.11 15.50 71,651 +0.23(+1.47%)
Sep 22, 2014 15.33 15.33 14.96 15.27 46,871 -0.09(-0.57%)
Sep 19, 2014 15.51 15.59 15.15 15.36 80,293 -0.12(-0.80%)
Sep 18, 2014 15.27 15.62 15.27 15.49 53,773 +0.17(+1.14%)
Sep 17, 2014 15.26 15.43 15.20 15.31 59,804 +0.01(+0.05%)
Sep 16, 2014 14.77 15.43 14.76 15.30 86,239 +0.60(+4.10%)
Sep 15, 2014 15.19 15.19 14.69 14.70 55,552 -0.46(-3.02%)
Sep 12, 2014 15.08 15.19 14.77 15.16 57,104 +0.12(+0.77%)
Sep 11, 2014 14.87 15.11 14.69 15.04 69,559 +0.17(+1.12%)
Sep 10, 2014 14.58 14.98 14.57 14.88 23,643 +0.25(+1.69%)
Sep 09, 2014 14.94 15.06 14.56 14.63 44,534 -0.29(-1.95%)
Sep 08, 2014 14.83 15.17 14.72 14.92 83,938 +0.11(+0.74%)
Sep 05, 2014 14.53 15.03 14.53 14.81 99,488 +0.18(+1.24%)
Sep 04, 2014 14.41 14.68 14.41 14.63 62,330 +0.20(+1.41%)
Sep 03, 2014 14.88 14.88 14.42 14.42 68,553 -0.47(-3.17%)
Sep 02, 2014 14.61 15.00 14.61 14.90 104,893 +0.26(+1.79%)
Aug 29, 2014 14.53 14.64 14.64 14.64 104,086 +0.20(+1.36%)
Aug 28, 2014 14.25 14.45 14.24 14.44 30,362 +0.07(+0.45%)
Aug 27, 2014 14.39 14.50 14.31 14.37 26,977 +0.06(+0.41%)
Aug 26, 2014 14.57 14.78 14.25 14.32 103,998 -0.13(-0.91%)
Aug 25, 2014 14.96 15.05 14.43 14.45 58,299 -0.46(-3.12%)
Aug 22, 2014 15.14 15.25 14.80 14.91 64,493 -0.23(-1.53%)
Aug 21, 2014 15.15 15.20 15.05 15.14 15,761 +0.03(+0.19%)
Aug 20, 2014 15.14 15.25 15.04 15.11 24,911 -0.08(-0.53%)
Aug 19, 2014 15.12 15.25 15.07 15.19 75,644 +0.12(+0.77%)
Aug 18, 2014 14.89 15.17 14.82 15.08 75,111 +0.20(+1.32%)
Aug 15, 2014 14.72 14.88 14.63 14.88 41,360 +0.29(+1.99%)
Aug 14, 2014 14.61 14.66 14.54 14.59 29,078 +0.01(+0.10%)
Aug 13, 2014 14.35 14.63 14.35 14.58 53,479 +0.21(+1.44%)
Aug 12, 2014 14.51 14.53 14.24 14.37 55,734 -0.16(-1.08%)
Aug 11, 2014 14.13 14.61 14.08 14.53 81,973 +0.47(+3.36%)
Aug 08, 2014 14.11 14.24 14.05 14.06 48,529 -0.06(-0.41%)
Aug 07, 2014 14.04 14.28 13.96 14.11 29,828 +0.06(+0.41%)
Aug 06, 2014 14.08 14.46 14.03 14.06 30,802 -0.07(-0.51%)
Aug 05, 2014 14.33 14.47 14.11 14.13 48,873 -0.29(-2.03%)
Aug 04, 2014 14.33 14.47 14.29 14.42 49,410 +0.09(+0.65%)
Aug 01, 2014 14.31 14.46 14.29 14.33 60,799 +0.02(+0.15%)
Jul 31, 2014 14.22 14.46 14.08 14.31 49,955 +0.09(+0.60%)
Jul 30, 2014 14.16 14.29 14.13 14.22 23,923 +0.08(+0.56%)
Jul 29, 2014 14.27 14.27 13.96 14.14 72,453 +0.09(+0.66%)
Jul 28, 2014 14.00 14.27 13.93 14.05 37,161 +0.00(+0.00%)
Jul 25, 2014 13.93 14.27 13.93 14.05 72,923 +0.06(+0.46%)
Jul 24, 2014 14.10 14.28 13.84 13.98 40,138 -0.12(-0.86%)
Jul 23, 2014 14.14 14.41 13.72 14.11 20,473 -0.07(-0.50%)
Jul 22, 2014 13.89 14.27 13.89 14.18 23,944 +0.21(+1.54%)
Jul 21, 2014 14.14 14.35 13.91 13.96 44,984 -0.24(-1.71%)
Jul 18, 2014 13.79 14.28 13.78 14.21 26,681 +0.35(+2.53%)
Jul 17, 2014 14.22 14.46 13.78 13.86 46,884 -0.37(-2.61%)
Jul 16, 2014 14.35 14.46 14.22 14.23 35,133 -0.06(-0.45%)
Jul 15, 2014 14.11 14.38 14.02 14.29 56,116 +0.19(+1.32%)
Jul 14, 2014 13.60 14.33 13.55 14.11 79,902 +0.60(+4.44%)
Jul 11, 2014 13.48 13.64 13.47 13.51 44,724 +0.04(+0.27%)
Jul 10, 2014 13.63 13.67 13.42 13.47 75,830 -0.26(-1.93%)
Jul 09, 2014 13.75 13.93 13.70 13.73 27,120 -0.01(-0.10%)
Jul 08, 2014 14.06 14.08 13.73 13.75 71,693 -0.32(-2.29%)
Jul 07, 2014 14.13 14.14 13.98 14.07 74,960 -0.09(-0.66%)
Jul 03, 2014 14.31 14.16 14.16 14.16 17,912 -0.09(-0.65%)
Jul 02, 2014 14.25 14.57 13.96 14.26 61,296 -0.01(-0.10%)
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.