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, 2020 15.40 15.58 14.92 15.43 72,332 -0.23(-1.45%)
Mar 30, 2020 15.65 15.75 15.00 15.65 30,749 +0.04(+0.25%)
Mar 27, 2020 16.50 16.95 15.54 15.62 69,064 -1.46(-8.53%)
Mar 26, 2020 15.85 17.35 15.79 17.07 68,922 +1.39(+8.85%)
Mar 25, 2020 14.82 16.49 14.82 15.68 83,156 +0.61(+4.05%)
Mar 24, 2020 15.68 16.73 14.32 15.07 64,558 +0.13(+0.86%)
Mar 23, 2020 15.37 15.75 14.33 14.95 65,279 -0.32(-2.13%)
Mar 20, 2020 15.98 17.08 14.88 15.27 84,299 -0.71(-4.44%)
Mar 19, 2020 14.82 16.20 14.82 15.98 84,868 +1.13(+7.63%)
Mar 18, 2020 17.27 17.52 14.78 14.85 79,618 -3.18(-17.64%)
Mar 17, 2020 15.47 18.50 14.78 18.03 87,689 +2.78(+18.21%)
Mar 16, 2020 14.50 17.12 13.06 15.25 133,963 -2.87(-15.86%)
Mar 13, 2020 18.11 18.86 17.52 18.13 75,158 +0.16(+0.88%)
Mar 12, 2020 17.68 19.46 16.81 17.97 84,614 -0.90(-4.75%)
Mar 11, 2020 19.47 19.89 18.32 18.86 51,889 -1.01(-5.10%)
Mar 10, 2020 20.41 21.39 19.00 19.88 55,931 -0.05(-0.25%)
Mar 09, 2020 20.75 21.20 19.73 19.93 52,783 -1.92(-8.79%)
Mar 06, 2020 22.90 22.97 21.39 21.85 47,532 -1.23(-5.33%)
Mar 05, 2020 23.95 24.03 22.95 23.08 47,499 -1.09(-4.52%)
Mar 04, 2020 23.94 24.45 23.70 24.17 39,708 +0.45(+1.91%)
Mar 03, 2020 23.63 24.36 23.48 23.72 69,056 -0.06(-0.25%)
Mar 02, 2020 22.66 23.99 22.24 23.78 53,157 +1.13(+4.98%)
Feb 28, 2020 22.75 23.02 22.18 22.65 92,932 -0.49(-2.11%)
Feb 27, 2020 23.32 24.32 22.91 23.14 79,851 -0.49(-2.08%)
Feb 26, 2020 23.76 23.89 23.18 23.63 50,271 -0.26(-1.07%)
Feb 25, 2020 23.95 24.12 23.67 23.89 65,216 -0.08(-0.33%)
Feb 24, 2020 23.83 24.64 23.73 23.96 44,154 -0.40(-1.66%)
Feb 21, 2020 24.12 24.39 23.71 24.37 39,813 +0.00(+0.00%)
Feb 20, 2020 24.07 24.71 23.90 24.37 44,024 +0.25(+1.02%)
Feb 19, 2020 24.43 24.74 23.91 24.12 77,166 -0.23(-0.93%)
Feb 18, 2020 24.79 25.04 24.19 24.35 42,432 -0.65(-2.60%)
Feb 14, 2020 25.46 25.55 24.86 25.00 63,580 -0.34(-1.36%)
Feb 13, 2020 25.75 25.87 25.06 25.34 51,785 -0.51(-1.96%)
Feb 12, 2020 25.88 26.29 25.70 25.85 48,799 -0.01(-0.04%)
Feb 11, 2020 25.77 26.14 25.33 25.86 75,685 +0.11(+0.42%)
Feb 10, 2020 26.10 26.67 25.56 25.75 52,434 -0.37(-1.42%)
Feb 07, 2020 27.59 27.60 26.03 26.12 59,403 -1.48(-5.35%)
Feb 06, 2020 27.87 28.08 26.43 27.60 79,465 -0.27(-0.98%)
Feb 05, 2020 26.19 28.58 26.11 27.87 127,373 +3.24(+13.14%)
Feb 04, 2020 24.83 25.43 24.45 24.64 97,861 -0.04(-0.16%)
Feb 03, 2020 24.07 24.92 24.07 24.68 62,317 +0.66(+2.73%)
Jan 31, 2020 24.25 24.41 23.88 24.02 83,225 -0.23(-0.93%)
Jan 30, 2020 23.75 24.36 23.75 24.25 51,482 +0.34(+1.43%)
Jan 29, 2020 23.54 23.92 23.21 23.90 66,068 +0.36(+1.54%)
Jan 28, 2020 23.91 24.05 23.24 23.54 64,714 -0.25(-1.07%)
Jan 27, 2020 23.38 24.04 23.30 23.80 56,652 -0.12(-0.49%)
Jan 24, 2020 24.15 24.49 23.66 23.91 65,026 -0.17(-0.69%)
Jan 23, 2020 23.68 24.29 22.99 24.08 71,039 +0.36(+1.53%)
Jan 22, 2020 24.12 24.22 23.42 23.72 63,173 -0.32(-1.34%)
Jan 21, 2020 24.20 24.40 23.95 24.04 92,825 -0.24(-1.01%)
Jan 17, 2020 23.89 24.42 23.66 24.29 115,841 +0.52(+2.18%)
Jan 16, 2020 23.04 23.86 23.04 23.77 75,828 +0.75(+3.27%)
Jan 15, 2020 22.61 23.01 22.52 23.01 46,218 +0.31(+1.38%)
Jan 14, 2020 22.63 23.07 22.45 22.70 47,240 +0.08(+0.35%)
Jan 13, 2020 22.14 22.78 22.07 22.62 93,790 +0.46(+2.07%)
Jan 10, 2020 22.35 22.35 21.92 22.16 35,989 -0.22(-0.96%)
Jan 09, 2020 22.24 22.98 22.24 22.38 45,851 +0.23(+1.06%)
Jan 08, 2020 22.09 22.46 21.95 22.14 84,797 -0.02(-0.09%)
Jan 07, 2020 22.21 22.57 21.92 22.16 84,407 -0.05(-0.22%)
Jan 06, 2020 21.88 22.41 21.69 22.21 72,671 +0.29(+1.34%)
Jan 03, 2020 22.08 22.19 21.52 21.92 71,161 -0.37(-1.67%)
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.