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 (%)
Jul 29, 2016 17.05 17.77 16.93 17.72 41,747 +0.73(+4.27%)
Jul 28, 2016 16.82 17.06 16.77 17.00 9,646 +0.27(+1.63%)
Jul 27, 2016 16.74 16.91 16.50 16.73 26,082 +0.13(+0.79%)
Jul 26, 2016 16.54 16.74 16.51 16.60 24,110 +0.07(+0.40%)
Jul 25, 2016 16.62 16.62 16.50 16.53 9,267 +0.01(+0.05%)
Jul 22, 2016 16.72 16.73 16.51 16.52 19,556 -0.02(-0.15%)
Jul 21, 2016 16.68 16.76 16.48 16.55 11,496 -0.26(-1.52%)
Jul 20, 2016 16.65 16.93 16.28 16.80 18,004 +0.22(+1.34%)
Jul 19, 2016 16.74 16.77 16.35 16.58 23,306 -0.22(-1.32%)
Jul 18, 2016 16.68 16.94 16.59 16.80 20,147 -0.03(-0.20%)
Jul 15, 2016 16.83 16.88 16.67 16.83 14,181 +0.11(+0.64%)
Jul 14, 2016 17.35 17.36 16.62 16.73 29,888 -0.39(-2.26%)
Jul 13, 2016 17.26 17.34 17.02 17.11 17,781 -0.19(-1.10%)
Jul 12, 2016 16.97 17.34 16.97 17.30 28,085 +0.33(+1.94%)
Jul 11, 2016 16.83 16.99 16.83 16.97 30,698 +0.09(+0.54%)
Jul 08, 2016 16.48 16.89 16.43 16.88 29,138 +0.45(+2.76%)
Jul 07, 2016 16.38 16.47 16.28 16.43 23,498 +0.11(+0.66%)
Jul 05, 2016 16.29 16.38 16.24 16.32 11,534 +0.04(+0.25%)
Jul 01, 2016 16.21 16.28 16.28 16.28 20,630 +0.01(+0.05%)
Jun 30, 2016 16.15 16.27 16.09 16.27 31,172 +0.11(+0.66%)
Jun 29, 2016 16.03 16.27 16.00 16.17 34,854 +0.28(+1.76%)
Jun 28, 2016 15.27 15.90 15.27 15.89 16,492 +0.72(+4.73%)
Jun 27, 2016 15.33 15.37 15.04 15.17 34,013 -0.23(-1.50%)
Jun 24, 2016 15.45 15.49 15.15 15.40 79,686 -0.50(-3.16%)
Jun 23, 2016 15.73 15.90 15.66 15.90 16,773 +0.22(+1.42%)
Jun 22, 2016 15.81 16.03 15.66 15.68 11,943 -0.11(-0.68%)
Jun 21, 2016 15.94 15.94 15.72 15.79 10,123 -0.17(-1.08%)
Jun 20, 2016 15.94 16.03 15.66 15.96 11,304 +0.23(+1.47%)
Jun 17, 2016 15.93 15.93 15.66 15.73 43,905 -0.14(-0.88%)
Jun 16, 2016 15.79 15.92 15.68 15.87 10,059 -0.05(-0.31%)
Jun 15, 2016 16.02 16.02 15.79 15.92 8,810 +0.03(+0.21%)
Jun 14, 2016 15.81 15.94 15.71 15.89 9,246 +0.05(+0.31%)
Jun 13, 2016 15.78 16.07 15.74 15.84 18,014 -0.06(-0.36%)
Jun 10, 2016 15.91 15.96 15.79 15.90 16,745 -0.13(-0.82%)
Jun 09, 2016 16.02 16.08 15.99 16.03 12,857 -0.02(-0.15%)
Jun 08, 2016 16.07 16.10 15.99 16.05 12,868 +0.02(+0.10%)
Jun 07, 2016 16.04 16.06 16.03 16.04 4,713 -0.03(-0.21%)
Jun 06, 2016 15.99 16.11 15.99 16.07 18,509 +0.05(+0.31%)
Jun 03, 2016 16.07 16.07 15.92 16.02 25,852 -0.07(-0.46%)
Jun 02, 2016 16.00 16.11 15.95 16.09 9,949 +0.04(+0.26%)
Jun 01, 2016 16.04 16.07 15.86 16.05 10,999 +0.02(+0.10%)
May 31, 2016 16.04 16.10 15.92 16.04 19,412 -0.02(-0.15%)
May 27, 2016 16.06 16.06 16.06 16.06 19,538 +0.11(+0.67%)
May 26, 2016 15.91 16.07 15.85 15.95 11,989 -0.04(-0.26%)
May 25, 2016 15.75 16.09 15.66 15.99 27,547 +0.20(+1.25%)
May 24, 2016 15.65 15.85 15.57 15.80 37,463 +0.26(+1.64%)
May 23, 2016 15.52 15.67 15.49 15.54 21,564 -0.03(-0.21%)
May 20, 2016 15.53 15.81 15.49 15.57 17,197 +0.05(+0.32%)
May 19, 2016 15.65 15.65 15.34 15.52 24,660 -0.22(-1.41%)
May 18, 2016 15.63 15.98 15.63 15.75 23,681 +0.01(+0.05%)
May 17, 2016 16.03 16.07 15.62 15.74 60,027 -0.38(-2.35%)
May 16, 2016 15.91 16.13 15.69 16.12 45,149 +0.35(+2.19%)
May 13, 2016 15.45 15.80 15.33 15.77 19,296 +0.33(+2.15%)
May 12, 2016 15.83 15.98 15.15 15.44 45,376 -0.42(-2.65%)
May 11, 2016 15.83 16.01 15.76 15.86 29,098 -0.02(-0.15%)
May 10, 2016 15.90 15.93 15.79 15.89 18,327 +0.16(+1.03%)
May 09, 2016 15.61 15.93 15.42 15.72 44,198 +0.34(+2.21%)
May 06, 2016 14.00 15.64 14.00 15.38 61,153 +1.41(+10.08%)
May 05, 2016 14.19 14.24 13.98 13.98 14,997 -0.08(-0.58%)
May 04, 2016 14.09 14.25 13.98 14.06 24,330 -0.02(-0.12%)
May 03, 2016 13.85 14.10 13.82 14.07 23,455 +0.08(+0.58%)
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.