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 (%)
Mar 31, 2014 13.42 13.72 13.24 13.24 38,932 -0.08(-0.63%)
Mar 28, 2014 13.20 13.93 13.20 13.32 57,512 +0.17(+1.28%)
Mar 27, 2014 13.34 13.34 13.03 13.15 53,709 -0.21(-1.58%)
Mar 26, 2014 13.54 13.54 13.16 13.37 16,563 -0.11(-0.78%)
Mar 25, 2014 13.23 13.64 13.23 13.47 26,764 +0.32(+2.46%)
Mar 24, 2014 13.95 13.95 13.12 13.15 52,987 -0.51(-3.71%)
Mar 21, 2014 13.72 13.91 13.65 13.65 28,758 -0.12(-0.87%)
Mar 20, 2014 13.86 13.95 13.72 13.77 40,894 -0.07(-0.51%)
Mar 19, 2014 13.51 13.96 13.50 13.84 44,674 +0.47(+3.53%)
Mar 18, 2014 13.22 13.45 13.22 13.37 19,693 +0.18(+1.39%)
Mar 17, 2014 13.56 13.56 13.11 13.19 34,226 -0.09(-0.66%)
Mar 14, 2014 13.26 13.61 13.26 13.28 22,153 -0.02(-0.18%)
Mar 13, 2014 13.18 13.41 13.18 13.30 15,001 +0.11(+0.80%)
Mar 12, 2014 13.42 13.51 13.01 13.20 48,596 -0.41(-3.00%)
Mar 11, 2014 13.30 13.86 13.30 13.61 38,655 +0.23(+1.74%)
Mar 10, 2014 13.10 13.43 12.92 13.37 35,748 +0.26(+1.98%)
Mar 07, 2014 12.92 13.18 12.76 13.11 42,247 +0.32(+2.47%)
Mar 06, 2014 13.06 13.17 12.78 12.80 33,732 -0.16(-1.25%)
Mar 05, 2014 12.97 13.08 12.80 12.96 27,253 -0.01(-0.11%)
Mar 04, 2014 12.78 13.17 12.73 12.97 68,305 +0.27(+2.16%)
Mar 03, 2014 12.48 12.79 12.33 12.70 55,331 +0.04(+0.28%)
Feb 28, 2014 12.88 12.88 12.66 12.66 61,756 -0.12(-0.94%)
Feb 27, 2014 12.83 12.95 12.72 12.78 50,292 +0.05(+0.39%)
Feb 26, 2014 12.67 12.93 12.52 12.73 180,144 +0.18(+1.40%)
Feb 25, 2014 13.27 13.27 12.31 12.56 170,232 -0.72(-5.41%)
Feb 24, 2014 13.47 13.68 13.27 13.27 77,151 -0.24(-1.77%)
Feb 21, 2014 13.72 13.79 13.51 13.51 39,546 -0.25(-1.79%)
Feb 20, 2014 13.76 13.91 13.65 13.76 35,060 +0.06(+0.41%)
Feb 19, 2014 13.91 14.03 13.66 13.70 41,701 -0.17(-1.22%)
Feb 18, 2014 13.61 13.99 13.58 13.87 78,616 -0.05(-0.35%)
Feb 14, 2014 13.91 13.92 13.92 13.92 100,217 -0.14(-1.00%)
Feb 13, 2014 14.07 14.21 13.96 14.06 89,534 -0.16(-1.14%)
Feb 12, 2014 14.73 14.73 14.07 14.22 106,543 -0.41(-2.81%)
Feb 11, 2014 14.64 14.69 14.15 14.64 82,777 +0.14(+0.96%)
Feb 10, 2014 14.55 14.71 14.20 14.50 77,361 +0.31(+2.20%)
Feb 07, 2014 13.47 14.52 13.47 14.19 119,217 +1.26(+9.75%)
Feb 06, 2014 13.45 13.75 12.63 12.92 120,787 -0.51(-3.81%)
Feb 05, 2014 13.28 13.85 13.16 13.44 100,937 +0.25(+1.89%)
Feb 04, 2014 12.82 13.29 12.82 13.19 92,744 +0.37(+2.86%)
Feb 03, 2014 13.56 13.58 12.45 12.82 268,267 -1.03(-7.40%)
Jan 31, 2014 15.34 15.34 13.76 13.85 200,638 -1.30(-8.60%)
Jan 30, 2014 14.65 15.77 14.58 15.15 195,735 +0.55(+3.75%)
Jan 29, 2014 14.12 14.70 14.00 14.60 259,802 +0.51(+3.59%)
Jan 28, 2014 13.50 14.12 13.44 14.10 129,905 +0.65(+4.84%)
Jan 27, 2014 13.37 13.51 13.33 13.44 123,883 +0.08(+0.57%)
Jan 24, 2014 13.13 13.37 13.09 13.37 86,960 +0.24(+1.85%)
Jan 23, 2014 13.03 13.15 12.96 13.13 59,940 +0.10(+0.74%)
Jan 22, 2014 12.99 13.07 12.85 13.03 140,115 +0.12(+0.91%)
Jan 21, 2014 12.71 13.13 12.71 12.91 80,610 +0.31(+2.47%)
Jan 17, 2014 12.48 12.60 12.60 12.60 51,396 +0.07(+0.55%)
Jan 16, 2014 12.45 12.60 12.45 12.53 82,053 +0.10(+0.78%)
Jan 15, 2014 12.41 12.58 12.38 12.43 41,628 +0.02(+0.17%)
Jan 14, 2014 12.39 12.60 12.38 12.41 28,864 +0.03(+0.28%)
Jan 13, 2014 12.43 12.55 12.36 12.38 33,543 -0.03(-0.28%)
Jan 10, 2014 12.39 12.99 12.32 12.41 82,515 -0.03(-0.22%)
Jan 09, 2014 12.47 12.54 12.38 12.44 52,398 -0.01(-0.11%)
Jan 08, 2014 12.44 12.47 12.36 12.45 34,765 +0.08(+0.62%)
Jan 07, 2014 12.20 12.40 12.20 12.38 33,602 +0.22(+1.82%)
Jan 06, 2014 12.12 12.29 12.12 12.16 61,735 +0.04(+0.34%)
Jan 03, 2014 12.06 12.12 11.93 12.11 29,239 +0.13(+1.10%)
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.