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 (%)
Feb 28, 2019 16.70 17.00 15.98 16.89 55,678 +0.20(+1.20%)
Feb 27, 2019 16.37 16.75 16.18 16.69 56,218 +0.31(+1.87%)
Feb 26, 2019 16.31 16.64 16.14 16.38 43,301 -0.08(-0.46%)
Feb 25, 2019 16.60 16.73 16.32 16.46 28,228 -0.02(-0.12%)
Feb 22, 2019 16.28 16.70 16.15 16.48 91,544 +0.09(+0.53%)
Feb 21, 2019 15.99 16.73 15.62 16.39 65,292 +0.41(+2.57%)
Feb 20, 2019 15.60 16.37 15.60 15.98 92,536 +0.38(+2.45%)
Feb 19, 2019 15.31 16.03 15.12 15.60 57,392 +0.44(+2.90%)
Feb 15, 2019 14.82 15.28 14.82 15.16 58,312 +0.30(+2.00%)
Feb 14, 2019 14.35 14.97 14.35 14.86 144,114 +0.56(+3.91%)
Feb 13, 2019 14.19 14.81 14.19 14.30 102,327 +0.07(+0.47%)
Feb 12, 2019 13.89 14.25 13.84 14.23 57,680 +0.34(+2.45%)
Feb 11, 2019 13.88 13.96 13.74 13.89 87,150 -0.01(-0.07%)
Feb 08, 2019 13.72 13.95 13.60 13.90 42,396 +0.08(+0.55%)
Feb 07, 2019 14.16 14.46 13.64 13.83 95,121 -0.41(-2.86%)
Feb 06, 2019 13.11 14.62 13.11 14.23 99,352 +1.13(+8.59%)
Feb 05, 2019 12.97 13.22 12.97 13.11 25,261 +0.09(+0.65%)
Feb 04, 2019 12.93 13.20 12.69 13.02 17,868 +0.13(+1.03%)
Feb 01, 2019 12.65 12.96 12.34 12.89 59,418 +0.14(+1.11%)
Jan 31, 2019 12.89 12.96 12.68 12.75 7,466 -0.11(-0.88%)
Jan 30, 2019 12.76 12.96 12.63 12.86 9,448 +0.11(+0.89%)
Jan 29, 2019 12.70 12.86 12.53 12.75 15,074 +0.12(+0.97%)
Jan 28, 2019 12.73 12.77 12.63 12.63 9,038 -0.24(-1.84%)
Jan 25, 2019 12.87 13.02 12.72 12.86 72,528 +0.11(+0.89%)
Jan 24, 2019 12.71 12.94 12.53 12.75 13,053 +0.07(+0.52%)
Jan 23, 2019 12.53 12.75 12.39 12.68 10,698 +0.29(+2.37%)
Jan 22, 2019 12.49 12.55 12.30 12.39 26,926 -0.12(-0.98%)
Jan 18, 2019 12.55 12.75 12.35 12.51 36,158 -0.05(-0.38%)
Jan 17, 2019 12.31 12.62 12.29 12.56 19,590 +0.17(+1.37%)
Jan 16, 2019 12.24 12.58 12.10 12.39 9,843 +0.14(+1.16%)
Jan 15, 2019 11.87 12.41 11.87 12.25 7,639 +0.37(+3.10%)
Jan 14, 2019 12.13 12.35 11.88 11.88 18,804 -0.28(-2.33%)
Jan 11, 2019 11.88 12.28 11.83 12.16 12,687 +0.12(+1.02%)
Jan 10, 2019 12.20 12.20 11.75 12.04 9,417 -0.16(-1.32%)
Jan 09, 2019 12.29 12.44 11.92 12.20 15,089 +0.02(+0.16%)
Jan 08, 2019 11.71 12.35 11.58 12.18 30,203 +0.62(+5.40%)
Jan 07, 2019 11.26 11.59 10.79 11.56 26,558 +0.36(+3.21%)
Jan 04, 2019 10.96 11.26 10.77 11.20 15,647 +0.32(+2.96%)
Jan 03, 2019 10.87 11.05 10.43 10.88 16,688 +0.01(+0.09%)
Jan 02, 2019 10.73 10.88 9.960 10.87 35,531 +0.12(+1.14%)
Dec 31, 2018 10.37 10.83 10.06 10.74 42,502 +0.42(+4.03%)
Dec 28, 2018 9.562 10.33 9.468 10.33 134,061 +0.71(+7.37%)
Dec 27, 2018 9.704 9.874 9.600 9.619 65,823 -0.09(-0.88%)
Dec 26, 2018 9.742 9.837 9.479 9.704 73,702 -0.05(-0.48%)
Dec 24, 2018 9.874 9.912 9.742 9.752 39,118 -0.11(-1.15%)
Dec 21, 2018 10.39 10.49 9.572 9.865 133,215 -0.45(-4.40%)
Dec 20, 2018 10.43 10.58 10.27 10.32 118,206 -0.17(-1.62%)
Dec 19, 2018 10.58 10.59 10.40 10.49 38,616 -0.02(-0.18%)
Dec 18, 2018 10.40 10.79 10.27 10.51 38,039 +0.06(+0.54%)
Dec 17, 2018 10.78 10.85 10.40 10.45 42,210 -0.33(-3.07%)
Dec 14, 2018 11.07 11.15 10.74 10.78 42,819 -0.37(-3.31%)
Dec 13, 2018 11.59 11.61 11.14 11.15 35,489 -0.41(-3.52%)
Dec 12, 2018 11.92 12.03 11.46 11.56 38,477 -0.31(-2.63%)
Dec 11, 2018 12.17 12.17 11.82 11.87 26,791 -0.23(-1.88%)
Dec 10, 2018 12.30 12.30 11.98 12.10 20,538 -0.20(-1.62%)
Dec 07, 2018 12.32 12.47 12.22 12.30 23,682 -0.02(-0.15%)
Dec 06, 2018 12.56 12.67 12.22 12.31 32,728 -0.30(-2.40%)
Dec 04, 2018 12.82 12.82 12.53 12.62 15,541 -0.21(-1.62%)
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.