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 (%)
Dec 31, 2014 15.52 15.37 15.37 15.37 35,560 -0.12(-0.76%)
Dec 30, 2014 15.35 15.54 15.32 15.49 41,335 -0.05(-0.33%)
Dec 29, 2014 15.84 15.89 15.49 15.54 28,814 -0.43(-2.68%)
Dec 26, 2014 15.77 16.02 15.47 15.97 29,307 +0.19(+1.21%)
Dec 24, 2014 15.62 15.77 15.77 15.77 6,514 +0.14(+0.90%)
Dec 23, 2014 15.49 15.64 15.44 15.63 50,967 +0.21(+1.34%)
Dec 22, 2014 15.16 15.50 14.98 15.43 18,663 +0.24(+1.60%)
Dec 19, 2014 15.04 15.49 14.74 15.19 147,894 +0.16(+1.08%)
Dec 18, 2014 15.32 15.32 14.89 15.02 38,643 -0.23(-1.50%)
Dec 17, 2014 14.83 15.31 14.74 15.25 54,286 +0.52(+3.50%)
Dec 16, 2014 14.68 15.02 14.66 14.74 207,095 -0.07(-0.50%)
Dec 15, 2014 14.84 14.94 14.74 14.81 51,229 -0.04(-0.30%)
Dec 12, 2014 14.74 15.07 14.25 14.85 108,767 -0.02(-0.15%)
Dec 11, 2014 15.74 15.82 14.81 14.88 116,125 -0.96(-6.05%)
Dec 10, 2014 16.25 16.35 15.74 15.83 46,581 -0.52(-3.20%)
Dec 09, 2014 16.17 16.42 16.05 16.36 39,298 +0.10(+0.63%)
Dec 08, 2014 16.75 16.75 16.18 16.25 84,736 -0.42(-2.52%)
Dec 05, 2014 16.59 16.84 16.40 16.67 30,789 +0.09(+0.53%)
Dec 04, 2014 16.70 16.70 16.15 16.58 44,723 -0.14(-0.84%)
Dec 03, 2014 16.56 16.89 16.24 16.72 45,879 +0.05(+0.31%)
Dec 02, 2014 16.19 16.76 16.14 16.67 53,091 +0.45(+2.77%)
Dec 01, 2014 16.17 16.41 16.14 16.22 47,793 +0.01(+0.05%)
Nov 28, 2014 16.44 16.61 16.21 16.22 24,391 -0.21(-1.30%)
Nov 26, 2014 16.12 16.43 16.43 16.43 31,895 +0.35(+2.20%)
Nov 25, 2014 16.25 16.25 15.90 16.08 32,536 -0.04(-0.27%)
Nov 24, 2014 15.91 16.51 15.91 16.12 46,963 +0.11(+0.69%)
Nov 21, 2014 16.21 16.76 15.83 16.01 51,252 -0.01(-0.09%)
Nov 20, 2014 15.52 16.11 15.29 16.02 40,005 +0.48(+3.08%)
Nov 19, 2014 15.86 15.91 14.93 15.55 103,642 -0.41(-2.54%)
Nov 18, 2014 15.68 16.11 15.68 15.95 79,717 +0.07(+0.46%)
Nov 17, 2014 16.39 16.39 15.75 15.88 74,123 -0.52(-3.19%)
Nov 14, 2014 16.63 16.63 16.36 16.40 62,547 -0.22(-1.35%)
Nov 13, 2014 17.07 17.07 16.55 16.63 72,015 -0.45(-2.64%)
Nov 12, 2014 16.63 17.23 16.63 17.08 68,621 +0.44(+2.62%)
Nov 11, 2014 16.82 16.87 16.41 16.64 64,942 -0.33(-1.97%)
Nov 10, 2014 17.79 17.79 16.71 16.97 103,000 -0.81(-4.53%)
Nov 07, 2014 17.66 17.97 17.08 17.78 55,410 +0.03(+0.16%)
Nov 06, 2014 18.06 18.33 17.18 17.75 68,818 -0.54(-2.94%)
Nov 05, 2014 18.61 18.64 18.15 18.29 75,170 -0.09(-0.51%)
Nov 04, 2014 18.14 18.46 17.98 18.38 56,734 +0.36(+1.97%)
Nov 03, 2014 17.88 18.61 17.88 18.03 40,538 +0.16(+0.89%)
Oct 31, 2014 18.16 18.75 17.86 17.87 99,749 -0.19(-1.05%)
Oct 30, 2014 17.43 18.23 17.43 18.06 84,511 +0.65(+3.71%)
Oct 29, 2014 17.32 17.50 17.23 17.41 48,496 +0.05(+0.29%)
Oct 28, 2014 16.81 17.37 16.79 17.36 53,166 +0.51(+3.02%)
Oct 27, 2014 16.94 17.10 16.84 16.85 37,977 +0.01(+0.09%)
Oct 24, 2014 16.60 16.86 16.31 16.84 49,174 +0.23(+1.40%)
Oct 23, 2014 16.41 16.89 16.41 16.60 21,333 +0.18(+1.11%)
Oct 22, 2014 16.76 16.87 16.27 16.42 23,050 -0.32(-1.91%)
Oct 21, 2014 16.66 16.79 16.33 16.74 33,863 +0.32(+1.95%)
Oct 20, 2014 17.01 17.01 16.29 16.42 56,997 -0.57(-3.33%)
Oct 17, 2014 17.24 17.24 16.96 16.99 64,248 +0.07(+0.43%)
Oct 16, 2014 16.25 17.04 15.98 16.92 60,422 +0.54(+3.33%)
Oct 15, 2014 16.41 16.48 15.95 16.37 82,254 -0.12(-0.70%)
Oct 14, 2014 16.54 16.92 16.43 16.49 48,897 +0.14(+0.84%)
Oct 13, 2014 16.39 16.77 16.23 16.35 54,455 +0.05(+0.31%)
Oct 10, 2014 16.21 16.88 15.99 16.30 97,512 +0.03(+0.18%)
Oct 09, 2014 16.70 16.94 16.24 16.27 68,274 -0.38(-2.27%)
Oct 08, 2014 16.31 16.71 16.20 16.65 47,564 +0.35(+2.14%)
Oct 07, 2014 16.30 16.44 16.10 16.30 85,498 -0.15(-0.93%)
Oct 06, 2014 16.60 16.67 16.10 16.45 104,485 -0.01(-0.09%)
Oct 03, 2014 16.31 16.56 16.23 16.47 122,276 +0.21(+1.30%)
Oct 02, 2014 15.82 16.27 15.82 16.25 88,546 +0.38(+2.38%)
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.