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 (%)
Aug 31, 2016 16.94 16.94 15.91 16.03 54,998 -0.98(-5.76%)
Aug 30, 2016 16.90 17.10 16.88 17.00 17,559 +0.07(+0.40%)
Aug 29, 2016 17.25 17.25 16.85 16.94 19,873 -0.33(-1.94%)
Aug 26, 2016 17.54 17.54 17.13 17.27 12,344 -0.17(-0.96%)
Aug 25, 2016 16.98 17.55 16.87 17.44 17,913 +0.45(+2.66%)
Aug 24, 2016 17.15 17.24 16.89 16.99 19,112 -0.24(-1.41%)
Aug 23, 2016 17.04 17.47 17.04 17.23 14,040 +0.17(+0.98%)
Aug 22, 2016 17.54 17.57 16.87 17.06 16,828 -0.56(-3.18%)
Aug 19, 2016 17.57 17.71 17.43 17.62 18,242 +0.00(+0.00%)
Aug 18, 2016 17.35 17.63 17.05 17.62 16,027 +0.32(+1.84%)
Aug 17, 2016 17.05 17.47 17.05 17.31 22,241 +0.21(+1.22%)
Aug 16, 2016 18.15 18.15 17.03 17.10 48,593 -1.23(-6.72%)
Aug 15, 2016 18.42 18.61 18.29 18.33 20,974 -0.20(-1.08%)
Aug 12, 2016 18.57 18.65 18.39 18.53 11,471 -0.04(-0.23%)
Aug 11, 2016 18.55 18.83 18.38 18.57 32,260 +0.15(+0.82%)
Aug 10, 2016 18.29 18.67 18.25 18.42 35,182 +0.18(+1.01%)
Aug 09, 2016 18.22 18.24 18.06 18.24 29,536 +0.09(+0.50%)
Aug 08, 2016 18.20 18.22 17.77 18.14 34,592 -0.05(-0.27%)
Aug 05, 2016 17.93 18.22 17.79 18.19 38,884 +0.26(+1.47%)
Aug 04, 2016 17.73 17.93 17.72 17.93 17,819 +0.17(+0.97%)
Aug 03, 2016 17.72 17.87 17.72 17.76 23,047 -0.04(-0.23%)
Aug 02, 2016 18.00 18.05 17.74 17.80 21,573 -0.18(-1.01%)
Aug 01, 2016 17.85 18.04 17.37 17.98 35,668 +0.26(+1.44%)
Jul 29, 2016 17.05 17.77 16.93 17.72 41,747 +0.73(+4.27%)
Jul 28, 2016 16.82 17.06 16.77 17.00 9,646 +0.27(+1.63%)
Jul 27, 2016 16.74 16.91 16.50 16.73 26,082 +0.13(+0.79%)
Jul 26, 2016 16.54 16.74 16.51 16.60 24,110 +0.07(+0.40%)
Jul 25, 2016 16.62 16.62 16.50 16.53 9,267 +0.01(+0.05%)
Jul 22, 2016 16.72 16.73 16.51 16.52 19,556 -0.02(-0.15%)
Jul 21, 2016 16.68 16.76 16.48 16.55 11,496 -0.26(-1.52%)
Jul 20, 2016 16.65 16.93 16.28 16.80 18,004 +0.22(+1.34%)
Jul 19, 2016 16.74 16.77 16.35 16.58 23,306 -0.22(-1.32%)
Jul 18, 2016 16.68 16.94 16.59 16.80 20,147 -0.03(-0.20%)
Jul 15, 2016 16.83 16.88 16.67 16.83 14,181 +0.11(+0.64%)
Jul 14, 2016 17.35 17.36 16.62 16.73 29,888 -0.39(-2.26%)
Jul 13, 2016 17.26 17.34 17.02 17.11 17,781 -0.19(-1.10%)
Jul 12, 2016 16.97 17.34 16.97 17.30 28,085 +0.33(+1.94%)
Jul 11, 2016 16.83 16.99 16.83 16.97 30,698 +0.09(+0.54%)
Jul 08, 2016 16.48 16.89 16.43 16.88 29,138 +0.45(+2.76%)
Jul 07, 2016 16.38 16.47 16.28 16.43 23,498 +0.11(+0.66%)
Jul 05, 2016 16.29 16.38 16.24 16.32 11,534 +0.04(+0.25%)
Jul 01, 2016 16.21 16.28 16.28 16.28 20,630 +0.01(+0.05%)
Jun 30, 2016 16.15 16.27 16.09 16.27 31,172 +0.11(+0.66%)
Jun 29, 2016 16.03 16.27 16.00 16.17 34,854 +0.28(+1.76%)
Jun 28, 2016 15.27 15.90 15.27 15.89 16,492 +0.72(+4.73%)
Jun 27, 2016 15.33 15.37 15.04 15.17 34,013 -0.23(-1.50%)
Jun 24, 2016 15.45 15.49 15.15 15.40 79,686 -0.50(-3.16%)
Jun 23, 2016 15.73 15.90 15.66 15.90 16,773 +0.22(+1.42%)
Jun 22, 2016 15.81 16.03 15.66 15.68 11,943 -0.11(-0.68%)
Jun 21, 2016 15.94 15.94 15.72 15.79 10,123 -0.17(-1.08%)
Jun 20, 2016 15.94 16.03 15.66 15.96 11,304 +0.23(+1.47%)
Jun 17, 2016 15.93 15.93 15.66 15.73 43,905 -0.14(-0.88%)
Jun 16, 2016 15.79 15.92 15.68 15.87 10,059 -0.05(-0.31%)
Jun 15, 2016 16.02 16.02 15.79 15.92 8,810 +0.03(+0.21%)
Jun 14, 2016 15.81 15.94 15.71 15.89 9,246 +0.05(+0.31%)
Jun 13, 2016 15.78 16.07 15.74 15.84 18,014 -0.06(-0.36%)
Jun 10, 2016 15.91 15.96 15.79 15.90 16,745 -0.13(-0.82%)
Jun 09, 2016 16.02 16.08 15.99 16.03 12,857 -0.02(-0.15%)
Jun 08, 2016 16.07 16.10 15.99 16.05 12,868 +0.02(+0.10%)
Jun 07, 2016 16.04 16.06 16.03 16.04 4,713 -0.03(-0.21%)
Jun 06, 2016 15.99 16.11 15.99 16.07 18,509 +0.05(+0.31%)
Jun 03, 2016 16.07 16.07 15.92 16.02 25,852 -0.07(-0.46%)
Jun 02, 2016 16.00 16.11 15.95 16.09 9,949 +0.04(+0.26%)
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.