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 (%)
Nov 30, 2016 17.24 17.25 16.82 17.00 17,229 -0.07(-0.40%)
Nov 29, 2016 17.18 17.47 16.79 17.07 23,313 +0.00(+0.00%)
Nov 28, 2016 17.72 17.72 17.01 17.07 20,202 -0.63(-3.56%)
Nov 25, 2016 17.71 17.86 17.01 17.70 19,743 +0.20(+1.17%)
Nov 23, 2016 17.50 17.50 17.50 0 +0.46(+2.70%)
Nov 22, 2016 17.03 17.04 16.58 17.04 24,908 +0.05(+0.30%)
Nov 21, 2016 16.82 17.00 16.72 16.99 20,502 +0.09(+0.50%)
Nov 18, 2016 16.35 17.00 16.25 16.90 59,743 +0.55(+3.39%)
Nov 17, 2016 16.52 16.66 16.25 16.35 14,174 -0.09(-0.52%)
Nov 16, 2016 16.27 16.76 16.10 16.43 32,677 +0.16(+0.99%)
Nov 15, 2016 16.54 16.54 15.79 16.27 38,425 -0.22(-1.34%)
Nov 14, 2016 17.45 17.45 16.31 16.49 41,763 -0.50(-2.96%)
Nov 11, 2016 16.60 17.16 15.53 17.00 66,162 +0.32(+1.91%)
Nov 10, 2016 15.90 16.75 15.83 16.68 32,223 +0.95(+6.07%)
Nov 09, 2016 15.53 16.07 15.20 15.72 58,535 +0.12(+0.75%)
Nov 08, 2016 15.58 15.92 15.20 15.61 26,636 +0.08(+0.54%)
Nov 07, 2016 14.85 15.77 14.85 15.52 37,233 +0.80(+5.40%)
Nov 04, 2016 14.02 14.81 14.02 14.73 49,480 +0.81(+5.84%)
Nov 03, 2016 15.90 15.90 13.85 13.92 80,844 -1.30(-8.53%)
Nov 02, 2016 15.24 15.90 15.20 15.21 46,387 +0.02(+0.11%)
Nov 01, 2016 15.69 16.12 15.15 15.20 27,295 -0.54(-3.41%)
Oct 31, 2016 15.60 16.38 15.60 15.73 20,596 +0.13(+0.86%)
Oct 28, 2016 15.97 15.99 15.50 15.60 14,263 -0.34(-2.15%)
Oct 27, 2016 16.09 16.33 15.94 15.94 10,155 -0.08(-0.52%)
Oct 26, 2016 16.02 16.49 15.99 16.03 9,705 -0.13(-0.78%)
Oct 25, 2016 16.28 16.91 16.03 16.15 20,007 -0.10(-0.62%)
Oct 24, 2016 16.44 16.47 16.06 16.25 21,485 -0.13(-0.77%)
Oct 21, 2016 16.71 16.71 16.28 16.38 21,165 -0.44(-2.64%)
Oct 20, 2016 16.95 16.95 16.58 16.82 23,429 -0.13(-0.79%)
Oct 19, 2016 16.48 17.05 16.48 16.95 28,018 +0.51(+3.11%)
Oct 18, 2016 16.23 16.69 16.22 16.44 20,179 +0.21(+1.29%)
Oct 17, 2016 16.03 16.30 16.03 16.23 11,065 +0.19(+1.20%)
Oct 14, 2016 16.39 16.48 16.03 16.04 13,658 -0.29(-1.79%)
Oct 13, 2016 16.34 16.48 16.33 16.34 23,107 -0.07(-0.41%)
Oct 12, 2016 16.15 16.44 16.15 16.40 12,848 +0.28(+1.71%)
Oct 11, 2016 16.28 16.32 16.01 16.13 16,330 -0.16(-0.98%)
Oct 10, 2016 16.19 16.30 16.13 16.28 8,720 +0.28(+1.73%)
Oct 07, 2016 15.97 16.12 15.90 16.01 19,004 +0.12(+0.74%)
Oct 06, 2016 15.83 15.92 15.50 15.89 10,986 +0.01(+0.05%)
Oct 05, 2016 15.88 15.91 15.71 15.88 13,391 +0.01(+0.05%)
Oct 04, 2016 15.94 16.10 15.69 15.87 16,853 -0.05(-0.32%)
Oct 03, 2016 15.39 15.97 15.39 15.92 20,526 +0.41(+2.64%)
Sep 30, 2016 15.54 15.65 15.36 15.51 21,688 +0.04(+0.27%)
Sep 29, 2016 15.37 15.72 15.37 15.47 13,505 +0.11(+0.71%)
Sep 28, 2016 15.48 15.59 15.25 15.36 15,237 -0.05(-0.33%)
Sep 27, 2016 15.31 15.67 15.31 15.41 21,889 +0.07(+0.44%)
Sep 26, 2016 15.47 15.47 15.32 15.35 18,237 -0.12(-0.76%)
Sep 23, 2016 15.52 15.63 15.31 15.46 22,630 +0.06(+0.38%)
Sep 22, 2016 15.54 15.54 15.27 15.41 17,899 +0.00(+0.00%)
Sep 21, 2016 15.20 15.42 15.11 15.41 21,140 +0.31(+2.05%)
Sep 20, 2016 15.16 15.26 15.08 15.10 15,683 -0.03(-0.17%)
Sep 19, 2016 15.52 15.52 15.07 15.12 36,822 -0.28(-1.79%)
Sep 16, 2016 15.43 15.54 15.35 15.40 33,946 +0.02(+0.11%)
Sep 15, 2016 15.40 15.64 15.26 15.38 18,132 -0.05(-0.33%)
Sep 14, 2016 15.45 15.89 15.36 15.43 10,252 -0.02(-0.11%)
Sep 13, 2016 15.89 15.98 15.41 15.45 36,105 -0.45(-2.84%)
Sep 12, 2016 15.89 16.03 15.77 15.90 24,650 +0.10(+0.64%)
Sep 09, 2016 16.13 16.15 15.79 15.80 21,853 -0.36(-2.23%)
Sep 08, 2016 16.42 16.42 16.08 16.16 36,561 -0.20(-1.23%)
Sep 07, 2016 16.15 16.69 16.15 16.36 64,262 +0.24(+1.51%)
Sep 06, 2016 16.12 16.19 16.00 16.12 26,652 +0.08(+0.47%)
Sep 02, 2016 15.67 16.04 16.04 16.04 12,063 +0.41(+2.62%)
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.