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 (%)
May 31, 2017 22.23 22.24 21.97 21.98 23,498 -0.18(-0.79%)
May 30, 2017 22.08 22.24 21.96 22.15 28,100 +0.07(+0.32%)
May 26, 2017 21.93 22.20 21.77 22.08 32,739 +0.15(+0.68%)
May 25, 2017 22.14 22.14 21.80 21.93 46,151 -0.11(-0.48%)
May 24, 2017 22.23 22.37 21.89 22.04 15,632 -0.19(-0.87%)
May 23, 2017 22.12 22.55 22.08 22.23 64,429 +0.08(+0.36%)
May 22, 2017 22.25 22.35 21.76 22.15 28,978 -0.22(-0.98%)
May 19, 2017 21.98 22.55 21.93 22.37 38,445 +0.44(+2.00%)
May 18, 2017 22.18 22.18 21.71 21.93 34,014 -0.22(-0.99%)
May 17, 2017 22.11 22.40 21.99 22.15 29,096 -0.40(-1.79%)
May 16, 2017 22.43 22.59 22.10 22.56 23,087 +0.12(+0.55%)
May 15, 2017 22.33 22.78 22.25 22.43 22,249 +0.38(+1.71%)
May 12, 2017 22.41 23.19 21.94 22.06 46,456 -0.43(-1.92%)
May 11, 2017 22.47 22.71 22.21 22.49 25,671 -0.07(-0.31%)
May 10, 2017 22.75 22.76 22.43 22.56 11,549 -0.17(-0.76%)
May 09, 2017 22.94 22.94 22.51 22.73 23,173 -0.04(-0.19%)
May 08, 2017 23.00 23.35 22.34 22.77 25,257 -0.22(-0.94%)
May 05, 2017 22.33 23.16 22.04 22.99 33,736 +0.84(+3.79%)
May 04, 2017 22.93 22.93 21.40 22.15 90,822 -0.78(-3.40%)
May 03, 2017 23.61 23.71 22.85 22.93 35,943 -0.70(-2.97%)
May 02, 2017 24.18 24.42 23.56 23.63 33,100 -0.53(-2.19%)
May 01, 2017 23.67 24.17 23.40 24.16 36,138 +0.53(+2.23%)
Apr 28, 2017 23.93 23.97 23.46 23.63 25,136 -0.10(-0.44%)
Apr 27, 2017 23.50 23.80 23.21 23.74 38,878 +0.33(+1.41%)
Apr 26, 2017 23.70 23.74 22.75 23.41 44,717 -0.07(-0.30%)
Apr 25, 2017 23.80 24.14 23.36 23.48 45,563 -0.10(-0.44%)
Apr 24, 2017 23.06 23.69 22.90 23.58 30,255 +1.06(+4.73%)
Apr 21, 2017 22.97 23.18 22.46 22.52 29,892 -0.46(-2.00%)
Apr 20, 2017 22.46 23.30 22.44 22.97 27,311 +0.73(+3.27%)
Apr 19, 2017 22.06 22.67 21.92 22.25 35,901 +0.36(+1.66%)
Apr 18, 2017 21.94 22.03 21.63 21.88 15,006 -0.01(-0.04%)
Apr 17, 2017 21.81 22.07 21.81 21.89 28,825 +0.06(+0.28%)
Apr 13, 2017 21.73 22.14 21.73 21.83 24,862 +0.11(+0.52%)
Apr 12, 2017 22.61 22.61 21.65 21.72 41,008 -0.86(-3.79%)
Apr 11, 2017 22.17 22.82 22.17 22.58 33,152 +0.38(+1.72%)
Apr 10, 2017 23.27 23.49 22.16 22.20 75,345 -1.07(-4.61%)
Apr 07, 2017 23.80 23.80 23.09 23.27 74,034 -1.56(-6.27%)
Apr 06, 2017 22.54 24.95 22.54 24.83 87,942 +2.28(+10.13%)
Apr 05, 2017 22.59 23.19 22.31 22.54 47,883 -0.03(-0.15%)
Apr 04, 2017 22.32 22.58 22.11 22.58 29,426 +0.31(+1.40%)
Apr 03, 2017 22.68 22.68 22.07 22.26 50,487 -0.32(-1.42%)
Mar 31, 2017 22.20 22.67 22.20 22.58 39,167 +0.46(+2.07%)
Mar 30, 2017 22.11 22.19 21.94 22.13 18,986 +0.05(+0.24%)
Mar 29, 2017 22.11 22.17 21.76 22.07 28,262 +0.06(+0.28%)
Mar 28, 2017 21.41 22.11 21.40 22.01 29,323 +0.35(+1.64%)
Mar 27, 2017 21.37 21.87 21.04 21.66 23,032 +0.22(+1.05%)
Mar 24, 2017 21.59 21.80 21.23 21.43 19,883 +0.12(+0.57%)
Mar 23, 2017 20.82 21.56 20.82 21.31 34,279 +0.39(+1.86%)
Mar 22, 2017 20.97 21.41 20.38 20.92 32,770 -0.20(-0.94%)
Mar 21, 2017 21.68 21.91 21.05 21.12 32,124 -0.45(-2.09%)
Mar 20, 2017 21.81 21.88 21.40 21.57 19,397 -0.05(-0.24%)
Mar 17, 2017 21.39 21.94 21.00 21.62 63,311 +0.23(+1.09%)
Mar 16, 2017 21.81 22.04 21.34 21.39 38,598 -0.28(-1.28%)
Mar 15, 2017 21.49 22.07 21.26 21.67 32,575 +0.28(+1.29%)
Mar 14, 2017 20.98 21.59 20.68 21.39 33,852 +0.41(+1.94%)
Mar 13, 2017 20.50 21.09 20.49 20.98 27,368 +0.49(+2.41%)
Mar 10, 2017 21.10 21.16 20.20 20.49 63,289 -0.61(-2.91%)
Mar 09, 2017 21.73 21.79 21.03 21.10 34,644 -0.35(-1.65%)
Mar 08, 2017 21.54 22.15 21.34 21.46 65,031 +0.07(+0.32%)
Mar 07, 2017 21.27 21.44 21.11 21.39 23,412 +0.17(+0.82%)
Mar 06, 2017 20.66 21.38 20.64 21.22 43,658 +0.35(+1.70%)
Mar 03, 2017 21.23 21.37 20.75 20.86 31,746 -0.36(-1.71%)
Mar 02, 2017 21.18 21.50 20.90 21.23 31,321 +0.03(+0.12%)
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.