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, 2016 13.24 13.59 13.24 13.43 20,966 +0.15(+1.16%)
Mar 30, 2016 13.38 13.38 13.19 13.28 12,193 -0.06(-0.43%)
Mar 29, 2016 12.32 13.35 12.30 13.34 47,675 +1.05(+8.56%)
Mar 28, 2016 12.61 12.62 12.19 12.28 106,232 -0.32(-2.57%)
Mar 24, 2016 13.00 12.61 12.61 12.61 83,907 -0.46(-3.53%)
Mar 23, 2016 13.60 13.99 13.04 13.07 32,469 -0.64(-4.66%)
Mar 22, 2016 13.81 13.81 13.65 13.71 13,861 -0.06(-0.47%)
Mar 21, 2016 13.98 14.00 13.71 13.77 20,067 -0.27(-1.90%)
Mar 18, 2016 13.98 14.16 13.64 14.04 77,137 +0.14(+0.99%)
Mar 17, 2016 13.96 14.12 13.74 13.90 45,848 -0.02(-0.12%)
Mar 16, 2016 13.76 14.06 13.24 13.92 17,657 +0.14(+1.00%)
Mar 15, 2016 13.72 13.85 13.64 13.78 31,226 +0.02(+0.18%)
Mar 14, 2016 13.55 13.79 13.47 13.76 41,647 +0.14(+1.01%)
Mar 11, 2016 13.03 13.64 13.02 13.62 62,029 +0.59(+4.53%)
Mar 10, 2016 12.83 13.05 12.69 13.03 33,700 +0.24(+1.90%)
Mar 09, 2016 12.89 12.96 12.68 12.79 30,179 +0.02(+0.19%)
Mar 08, 2016 12.92 13.01 12.60 12.76 30,703 -0.19(-1.44%)
Mar 07, 2016 12.81 13.09 12.81 12.95 28,769 -0.02(-0.12%)
Mar 04, 2016 12.83 13.13 12.81 12.96 21,282 +0.08(+0.63%)
Mar 03, 2016 12.79 12.94 12.74 12.88 26,040 +0.03(+0.25%)
Mar 02, 2016 12.84 12.95 12.70 12.85 33,759 -0.07(-0.56%)
Mar 01, 2016 12.95 13.07 12.80 12.92 24,441 +0.02(+0.13%)
Feb 29, 2016 12.78 13.03 12.72 12.91 32,587 +0.07(+0.57%)
Feb 26, 2016 12.78 13.04 12.59 12.83 32,662 +0.14(+1.08%)
Feb 25, 2016 12.53 12.76 12.48 12.70 26,113 +0.23(+1.88%)
Feb 24, 2016 12.32 12.73 12.19 12.46 25,362 +0.01(+0.07%)
Feb 23, 2016 12.33 12.76 12.22 12.45 51,063 +0.12(+0.98%)
Feb 22, 2016 12.20 12.37 12.00 12.33 39,179 +0.19(+1.53%)
Feb 19, 2016 12.12 12.30 12.00 12.15 25,259 +0.01(+0.07%)
Feb 18, 2016 12.31 12.34 12.11 12.14 18,979 -0.18(-1.45%)
Feb 17, 2016 12.34 12.41 12.25 12.32 50,383 +0.03(+0.26%)
Feb 16, 2016 12.07 12.41 11.98 12.28 28,784 +0.32(+2.71%)
Feb 12, 2016 11.85 11.96 11.96 11.96 45,104 +0.21(+1.79%)
Feb 11, 2016 11.56 11.84 11.47 11.75 45,606 +0.06(+0.54%)
Feb 10, 2016 11.63 11.88 11.59 11.69 36,863 +0.05(+0.41%)
Feb 09, 2016 11.42 11.99 11.38 11.64 77,357 +0.22(+1.94%)
Feb 08, 2016 11.06 11.43 11.01 11.42 51,454 +0.18(+1.62%)
Feb 05, 2016 12.10 12.10 11.17 11.24 115,051 -0.88(-7.30%)
Feb 04, 2016 11.99 12.14 11.99 12.12 26,595 +0.05(+0.39%)
Feb 03, 2016 12.05 12.15 11.92 12.07 28,907 +0.06(+0.46%)
Feb 02, 2016 11.89 12.16 11.89 12.02 23,929 -0.02(-0.13%)
Feb 01, 2016 11.89 12.15 11.86 12.03 39,447 -0.02(-0.13%)
Jan 29, 2016 11.88 12.26 11.88 12.05 42,882 +0.13(+1.06%)
Jan 28, 2016 11.97 12.09 11.87 11.92 38,648 -0.05(-0.40%)
Jan 27, 2016 12.05 12.14 11.97 11.97 37,950 -0.07(-0.59%)
Jan 26, 2016 11.99 12.38 11.97 12.04 48,042 +0.07(+0.59%)
Jan 25, 2016 12.09 12.09 11.85 11.97 19,522 -0.11(-0.92%)
Jan 22, 2016 11.73 12.15 11.73 12.08 22,702 +0.44(+3.80%)
Jan 21, 2016 11.39 11.77 11.38 11.64 20,577 +0.27(+2.36%)
Jan 20, 2016 11.06 11.55 10.83 11.37 67,229 +0.27(+2.42%)
Jan 19, 2016 11.20 11.35 10.98 11.10 43,552 -0.16(-1.40%)
Jan 15, 2016 11.00 11.26 11.26 11.26 50,747 +0.02(+0.21%)
Jan 14, 2016 10.97 11.36 10.87 11.24 34,414 +0.21(+1.94%)
Jan 13, 2016 11.13 11.22 10.89 11.02 49,791 -0.17(-1.48%)
Jan 12, 2016 11.53 11.60 10.87 11.19 84,627 -0.30(-2.61%)
Jan 11, 2016 11.98 12.07 11.28 11.49 59,101 -0.49(-4.09%)
Jan 08, 2016 12.37 12.37 11.98 11.98 39,088 -0.27(-2.19%)
Jan 07, 2016 12.13 12.26 12.06 12.25 45,093 -0.02(-0.13%)
Jan 06, 2016 12.13 12.40 12.13 12.26 20,692 -0.02(-0.13%)
Jan 05, 2016 11.97 12.29 11.95 12.28 27,195 +0.31(+2.57%)
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.