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 (%)
Jun 30, 2014 14.57 14.85 13.62 14.00 186,340 -0.49(-3.40%)
Jun 27, 2014 15.21 15.36 14.49 14.49 1,201,241 -0.69(-4.52%)
Jun 26, 2014 14.71 15.42 14.58 15.18 111,759 +0.41(+2.81%)
Jun 25, 2014 14.67 15.11 14.51 14.76 61,336 +0.11(+0.78%)
Jun 24, 2014 14.60 14.98 14.53 14.65 75,377 -0.10(-0.68%)
Jun 23, 2014 14.17 14.77 14.06 14.75 84,865 +0.44(+3.10%)
Jun 20, 2014 14.60 14.80 14.01 14.31 123,977 -0.25(-1.72%)
Jun 19, 2014 14.58 14.78 14.41 14.56 46,856 -0.04(-0.29%)
Jun 18, 2014 14.70 14.74 14.58 14.60 36,671 -0.04(-0.24%)
Jun 17, 2014 14.78 14.78 14.41 14.63 60,379 -0.12(-0.82%)
Jun 16, 2014 14.72 14.93 14.65 14.76 28,055 +0.15(+1.03%)
Jun 13, 2014 14.83 15.02 14.58 14.61 62,100 -0.33(-2.20%)
Jun 12, 2014 14.87 14.95 14.72 14.93 38,853 +0.06(+0.43%)
Jun 11, 2014 15.69 15.69 14.58 14.87 86,642 -0.82(-5.24%)
Jun 10, 2014 15.64 15.71 15.08 15.69 27,269 +0.65(+4.32%)
Jun 06, 2014 14.68 15.72 14.68 15.04 84,299 +0.19(+1.25%)
Jun 05, 2014 14.58 15.16 14.51 14.86 87,294 +0.21(+1.41%)
Jun 04, 2014 14.64 14.78 14.53 14.65 28,881 -0.14(-0.97%)
Jun 03, 2014 14.75 14.86 14.57 14.79 51,834 +0.10(+0.68%)
Jun 02, 2014 14.93 14.93 14.51 14.69 54,459 -0.09(-0.58%)
May 30, 2014 15.01 15.01 14.51 14.78 101,806 -0.16(-1.05%)
May 29, 2014 14.96 14.97 14.64 14.93 27,512 +0.14(+0.92%)
May 28, 2014 14.97 14.98 14.45 14.80 58,484 -0.11(-0.77%)
May 27, 2014 14.88 15.14 14.86 14.91 59,420 -0.02(-0.14%)
May 23, 2014 14.30 14.93 14.93 14.93 47,020 +0.71(+5.02%)
May 22, 2014 14.19 14.26 14.03 14.22 35,132 -0.06(-0.40%)
May 21, 2014 14.07 14.42 13.98 14.28 70,936 +0.29(+2.10%)
May 20, 2014 13.62 14.06 13.62 13.98 45,281 +0.24(+1.72%)
May 19, 2014 13.97 14.00 13.58 13.75 56,913 -0.49(-3.46%)
May 16, 2014 13.60 14.29 13.58 14.24 91,485 +0.54(+3.91%)
May 15, 2014 14.51 14.56 13.01 13.71 419,808 -0.96(-6.58%)
May 14, 2014 14.64 15.01 14.43 14.67 112,782 -0.03(-0.22%)
May 13, 2014 15.31 15.31 14.60 14.70 118,738 -0.46(-3.02%)
May 12, 2014 15.51 15.82 15.12 15.16 115,897 -0.42(-2.71%)
May 09, 2014 15.77 16.33 15.53 15.58 80,215 -0.32(-2.03%)
May 08, 2014 16.18 16.29 15.39 15.91 122,113 -0.33(-2.04%)
May 07, 2014 16.57 16.57 16.18 16.24 71,956 -0.31(-1.87%)
May 06, 2014 15.55 16.63 15.55 16.55 86,848 +1.11(+7.20%)
May 05, 2014 15.81 16.10 15.37 15.43 106,834 -0.52(-3.26%)
May 02, 2014 16.19 16.43 15.85 15.95 62,967 -0.14(-0.87%)
May 01, 2014 16.52 16.65 15.94 16.10 56,165 -0.42(-2.55%)
Apr 30, 2014 16.52 16.63 16.19 16.52 63,329 -0.02(-0.13%)
Apr 29, 2014 16.42 16.67 16.32 16.54 48,165 +0.05(+0.30%)
Apr 28, 2014 16.04 16.71 16.04 16.49 91,341 +0.40(+2.49%)
Apr 25, 2014 16.53 16.53 15.84 16.09 113,911 -0.51(-3.05%)
Apr 24, 2014 16.11 16.65 15.76 16.59 72,803 +0.49(+3.06%)
Apr 23, 2014 15.86 16.16 15.80 16.10 50,322 +0.15(+0.97%)
Apr 22, 2014 15.48 16.00 15.48 15.95 72,411 +0.38(+2.44%)
Apr 21, 2014 15.43 15.65 15.37 15.57 67,377 +0.14(+0.89%)
Apr 17, 2014 14.80 15.43 15.43 15.43 56,150 +0.40(+2.69%)
Apr 16, 2014 14.93 15.08 14.37 15.03 42,795 +0.27(+1.81%)
Apr 15, 2014 14.48 14.92 14.20 14.76 58,805 +0.34(+2.39%)
Apr 14, 2014 14.70 15.00 14.32 14.41 54,408 -0.23(-1.58%)
Apr 11, 2014 14.81 14.81 14.58 14.65 39,703 -0.11(-0.76%)
Apr 10, 2014 14.90 15.02 14.65 14.76 74,566 -0.14(-0.94%)
Apr 09, 2014 14.68 14.94 14.58 14.90 56,424 +0.27(+1.88%)
Apr 08, 2014 14.13 14.63 13.87 14.63 53,460 +0.44(+3.07%)
Apr 07, 2014 14.21 14.41 14.10 14.19 47,167 -0.20(-1.37%)
Apr 04, 2014 14.03 14.50 13.98 14.39 67,843 +0.37(+2.61%)
Apr 03, 2014 13.89 14.03 13.89 14.02 28,987 +0.02(+0.15%)
Apr 02, 2014 13.85 14.01 13.85 14.00 41,727 +0.28(+2.05%)
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.