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, 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%)
Dec 03, 2018 12.80 12.83 12.65 12.83 41,035 +0.21(+1.65%)
Nov 30, 2018 12.65 12.81 12.62 12.62 17,444 -0.05(-0.37%)
Nov 29, 2018 12.70 12.71 12.58 12.66 14,984 -0.04(-0.30%)
Nov 28, 2018 12.74 12.76 12.56 12.70 13,656 -0.05(-0.37%)
Nov 27, 2018 12.73 12.92 12.53 12.75 41,250 +0.00(+0.00%)
Nov 26, 2018 13.09 13.15 12.49 12.75 46,832 -0.17(-1.32%)
Nov 23, 2018 12.94 13.03 12.87 12.92 7,400 -0.08(-0.58%)
Nov 21, 2018 13.00 13.00 13.00 0 -0.06(-0.44%)
Nov 20, 2018 13.07 13.17 12.88 13.05 28,253 -0.10(-0.79%)
Nov 19, 2018 13.18 13.18 12.98 13.16 22,453 +0.01(+0.07%)
Nov 16, 2018 13.33 13.33 12.83 13.15 26,431 -0.18(-1.35%)
Nov 15, 2018 13.36 13.39 12.94 13.33 36,068 -0.09(-0.67%)
Nov 14, 2018 13.40 13.60 13.32 13.42 19,494 +0.05(+0.35%)
Nov 13, 2018 13.32 13.48 13.32 13.37 20,804 +0.05(+0.35%)
Nov 12, 2018 13.32 13.46 13.32 13.32 22,029 -0.04(-0.28%)
Nov 09, 2018 13.32 13.63 13.32 13.36 46,665 +0.04(+0.28%)
Nov 08, 2018 13.37 13.43 13.32 13.32 14,927 -0.03(-0.21%)
Nov 07, 2018 13.37 13.44 13.32 13.35 13,286 -0.02(-0.14%)
Nov 06, 2018 13.50 13.53 13.32 13.37 31,633 -0.21(-1.58%)
Nov 05, 2018 13.59 13.69 13.47 13.58 15,744 -0.09(-0.68%)
Nov 02, 2018 13.32 13.68 13.32 13.68 10,274 +0.15(+1.11%)
Nov 01, 2018 13.46 13.58 13.32 13.53 26,660 +0.07(+0.56%)
Oct 31, 2018 13.49 13.60 13.36 13.45 27,637 -0.04(-0.28%)
Oct 30, 2018 13.36 13.53 13.33 13.49 16,502 +0.08(+0.63%)
Oct 29, 2018 13.58 13.73 13.34 13.41 16,487 -0.07(-0.49%)
Oct 26, 2018 13.36 13.59 13.32 13.47 24,938 +0.07(+0.49%)
Oct 25, 2018 13.67 13.67 13.41 13.41 25,842 -0.29(-2.11%)
Oct 24, 2018 13.57 13.70 13.57 13.70 24,258 +0.10(+0.76%)
Oct 23, 2018 13.57 13.81 13.57 13.59 23,057 +0.03(+0.21%)
Oct 22, 2018 13.58 13.85 13.57 13.57 14,855 +0.00(+0.00%)
Oct 19, 2018 13.58 13.90 13.57 13.57 15,519 +0.00(+0.00%)
Oct 18, 2018 13.59 13.70 13.57 13.57 15,958 -0.13(-0.95%)
Oct 17, 2018 13.61 13.71 13.57 13.70 9,524 +0.01(+0.07%)
Oct 16, 2018 13.57 13.72 13.57 13.69 14,401 +0.09(+0.69%)
Oct 15, 2018 13.57 13.63 13.57 13.59 12,333 +0.03(+0.21%)
Oct 12, 2018 13.63 13.78 13.57 13.57 37,032 -0.04(-0.27%)
Oct 11, 2018 13.78 13.78 13.51 13.60 35,558 +0.01(+0.07%)
Oct 10, 2018 13.57 13.70 13.36 13.59 46,524 +0.03(+0.21%)
Oct 09, 2018 13.56 13.72 13.44 13.57 32,843 -0.10(-0.75%)
Oct 08, 2018 13.65 13.88 13.32 13.67 26,582 +0.03(+0.21%)
Oct 05, 2018 13.69 13.89 13.57 13.64 19,693 -0.10(-0.75%)
Oct 04, 2018 13.90 14.26 13.57 13.74 28,110 -0.17(-1.21%)
Oct 03, 2018 13.71 14.16 13.59 13.91 11,330 +0.20(+1.43%)
Oct 02, 2018 13.73 14.01 13.58 13.72 19,158 -0.06(-0.41%)
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.