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 (%)
Sep 28, 2018 14.01 14.07 13.80 13.83 38,959 -0.14(-1.00%)
Sep 27, 2018 14.10 14.10 13.84 13.97 27,011 -0.16(-1.12%)
Sep 26, 2018 14.18 14.37 14.04 14.13 17,553 +0.08(+0.60%)
Sep 25, 2018 14.08 14.16 13.78 14.04 34,549 -0.05(-0.33%)
Sep 24, 2018 14.18 14.23 14.01 14.09 22,380 -0.24(-1.70%)
Sep 21, 2018 14.26 14.34 14.18 14.33 29,540 +0.12(+0.85%)
Sep 20, 2018 14.24 14.66 13.82 14.21 30,553 -0.04(-0.26%)
Sep 19, 2018 14.01 14.41 13.78 14.25 58,786 +0.22(+1.60%)
Sep 18, 2018 14.21 14.21 14.01 14.02 19,084 -0.18(-1.25%)
Sep 17, 2018 14.14 14.32 13.92 14.20 17,948 +0.07(+0.46%)
Sep 14, 2018 14.12 14.26 13.58 14.14 40,992 +0.01(+0.07%)
Sep 13, 2018 14.34 14.58 14.10 14.13 19,355 -0.21(-1.50%)
Sep 12, 2018 14.15 14.41 13.98 14.34 38,522 +0.14(+0.99%)
Sep 11, 2018 14.10 14.25 13.76 14.20 46,599 +0.05(+0.33%)
Sep 10, 2018 13.84 14.25 13.84 14.15 45,174 +0.31(+2.23%)
Sep 07, 2018 13.74 13.92 13.62 13.85 13,164 +0.07(+0.47%)
Sep 06, 2018 13.73 14.10 13.68 13.78 24,497 +0.05(+0.34%)
Sep 05, 2018 14.11 14.11 13.64 13.73 20,485 -0.38(-2.71%)
Sep 04, 2018 13.96 14.44 13.96 14.12 27,157 +0.17(+1.21%)
Aug 31, 2018 13.95 13.95 13.95 0 +0.96(+7.41%)
Aug 30, 2018 12.76 13.08 12.50 12.99 46,653 +0.19(+1.46%)
Aug 29, 2018 12.73 12.89 12.52 12.80 28,888 +0.07(+0.51%)
Aug 28, 2018 12.89 12.95 12.68 12.73 33,057 -0.05(-0.37%)
Aug 27, 2018 12.55 12.94 12.49 12.78 26,276 +0.25(+2.01%)
Aug 24, 2018 12.34 12.65 12.23 12.53 39,387 +0.18(+1.44%)
Aug 23, 2018 12.26 12.37 12.16 12.35 45,612 -0.02(-0.15%)
Aug 22, 2018 12.37 12.76 12.24 12.37 38,263 -0.06(-0.45%)
Aug 21, 2018 12.43 12.77 12.33 12.43 38,125 +0.09(+0.76%)
Aug 20, 2018 12.27 12.48 12.25 12.33 29,355 +0.05(+0.38%)
Aug 17, 2018 12.36 12.40 12.15 12.29 68,392 -0.13(-1.05%)
Aug 16, 2018 12.46 12.50 12.24 12.42 28,214 +0.11(+0.87%)
Aug 15, 2018 12.39 12.50 12.22 12.31 20,943 -0.06(-0.45%)
Aug 14, 2018 12.44 12.54 12.24 12.36 48,109 -0.07(-0.59%)
Aug 13, 2018 12.45 12.53 12.36 12.44 20,518 -0.01(-0.07%)
Aug 10, 2018 12.35 12.61 12.24 12.45 26,462 +0.10(+0.82%)
Aug 09, 2018 12.27 12.39 12.17 12.35 21,665 +0.09(+0.75%)
Aug 08, 2018 12.36 12.38 12.17 12.25 26,090 -0.09(-0.75%)
Aug 07, 2018 12.42 12.42 12.21 12.35 22,449 -0.02(-0.15%)
Aug 06, 2018 12.22 12.42 12.13 12.36 46,549 +0.14(+1.13%)
Aug 03, 2018 12.37 12.38 12.23 12.23 37,524 -0.13(-1.04%)
Aug 02, 2018 12.35 12.42 12.27 12.36 24,988 -0.03(-0.22%)
Aug 01, 2018 12.41 12.48 12.36 12.38 35,842 -0.06(-0.52%)
Jul 31, 2018 12.36 12.48 12.32 12.45 39,747 +0.07(+0.60%)
Jul 30, 2018 12.48 12.51 12.21 12.37 85,297 -0.06(-0.52%)
Jul 27, 2018 12.56 12.56 12.44 12.44 45,984 -0.12(-0.95%)
Jul 26, 2018 12.72 12.75 12.48 12.56 49,765 -0.09(-0.73%)
Jul 25, 2018 12.60 12.75 12.55 12.65 32,064 +0.05(+0.37%)
Jul 24, 2018 12.72 12.77 12.59 12.60 33,237 -0.08(-0.65%)
Jul 23, 2018 12.81 12.81 12.60 12.69 32,136 -0.11(-0.86%)
Jul 20, 2018 12.77 12.89 12.65 12.80 26,364 +0.04(+0.29%)
Jul 19, 2018 12.66 12.88 12.61 12.76 24,589 +0.00(+0.00%)
Jul 18, 2018 12.85 12.89 12.68 12.76 52,769 -0.10(-0.79%)
Jul 17, 2018 12.73 12.96 12.65 12.86 25,165 +0.12(+0.94%)
Jul 16, 2018 12.72 12.80 12.61 12.74 56,139 +0.01(+0.07%)
Jul 13, 2018 12.95 13.11 12.68 12.73 41,225 -0.23(-1.78%)
Jul 12, 2018 13.09 12.95 12.96 17,653 -0.07(-0.57%)
Jul 11, 2018 13.05 13.24 12.95 13.04 22,118 -0.01(-0.07%)
Jul 10, 2018 13.05 13.23 12.95 13.05 58,565 -0.01(-0.07%)
Jul 09, 2018 12.95 13.33 12.82 13.06 69,952 -0.05(-0.35%)
Jul 06, 2018 13.15 13.35 12.82 13.10 110,221 -0.06(-0.42%)
Jul 05, 2018 12.99 13.43 12.83 13.16 136,080 +0.02(+0.14%)
Jul 03, 2018 13.14 13.14 13.14 0 -0.39(-2.86%)
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.