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 30, 2019 27.31 27.79 27.10 27.68 114,829 +0.40(+1.46%)
Sep 27, 2019 28.20 28.35 27.21 27.29 61,415 -0.86(-3.04%)
Sep 26, 2019 28.63 28.91 27.88 28.14 68,332 -0.51(-1.76%)
Sep 25, 2019 28.42 28.97 28.36 28.65 85,932 +0.00(+0.00%)
Sep 24, 2019 28.61 28.92 28.25 28.65 86,382 +0.18(+0.65%)
Sep 23, 2019 28.15 28.61 28.15 28.46 86,217 +0.39(+1.38%)
Sep 20, 2019 27.94 28.51 27.92 28.07 187,434 +0.07(+0.24%)
Sep 19, 2019 27.68 28.19 27.47 28.01 97,966 +0.31(+1.12%)
Sep 18, 2019 25.12 27.73 25.12 27.69 174,407 +2.60(+10.34%)
Sep 17, 2019 25.10 25.49 24.81 25.10 137,574 -0.03(-0.12%)
Sep 16, 2019 25.10 25.76 24.93 25.13 148,884 -0.01(-0.04%)
Sep 13, 2019 25.10 25.46 24.98 25.14 93,614 +0.16(+0.62%)
Sep 12, 2019 25.28 25.59 24.77 24.98 108,673 -0.19(-0.77%)
Sep 11, 2019 26.43 26.46 25.02 25.18 142,487 -1.30(-4.92%)
Sep 10, 2019 24.89 26.53 24.62 26.48 103,142 +1.63(+6.57%)
Sep 09, 2019 24.90 25.23 24.51 24.85 51,382 -0.01(-0.04%)
Sep 06, 2019 25.58 26.22 24.81 24.86 101,741 -0.42(-1.65%)
Sep 05, 2019 25.14 26.98 25.14 25.27 169,220 +0.27(+1.09%)
Sep 04, 2019 24.87 25.27 24.74 25.00 72,082 +0.31(+1.26%)
Sep 03, 2019 24.91 25.16 24.30 24.69 82,525 -0.51(-2.01%)
Aug 30, 2019 24.71 25.24 24.40 25.20 88,779 +0.49(+1.97%)
Aug 29, 2019 22.54 24.79 22.54 24.71 160,278 +2.14(+9.47%)
Aug 28, 2019 21.99 22.61 21.57 22.57 49,570 +0.57(+2.61%)
Aug 27, 2019 22.55 22.76 21.86 22.00 41,650 -0.48(-2.12%)
Aug 26, 2019 22.35 22.76 22.25 22.47 58,528 +0.11(+0.48%)
Aug 23, 2019 22.80 23.39 22.03 22.37 60,900 -0.47(-2.04%)
Aug 22, 2019 22.62 22.97 22.39 22.83 35,240 +0.23(+1.03%)
Aug 21, 2019 22.59 22.74 22.36 22.60 33,417 +0.07(+0.30%)
Aug 20, 2019 22.65 22.75 22.25 22.53 48,701 -0.08(-0.34%)
Aug 19, 2019 22.50 23.07 22.00 22.61 55,234 +0.11(+0.48%)
Aug 16, 2019 23.82 23.88 22.41 22.50 80,652 -1.27(-5.36%)
Aug 15, 2019 22.92 24.07 22.85 23.78 82,058 +0.85(+3.71%)
Aug 14, 2019 22.56 23.09 22.34 22.93 79,320 +0.12(+0.51%)
Aug 13, 2019 22.32 22.83 22.12 22.81 41,184 +0.46(+2.07%)
Aug 12, 2019 21.75 22.43 21.70 22.35 44,734 +0.36(+1.62%)
Aug 09, 2019 22.16 22.21 21.71 21.99 33,785 -0.08(-0.35%)
Aug 08, 2019 21.31 22.18 21.31 22.07 82,684 +1.08(+5.15%)
Aug 07, 2019 20.91 21.37 20.34 20.99 94,982 -0.06(-0.28%)
Aug 06, 2019 22.04 22.49 20.96 21.04 50,485 -0.98(-4.47%)
Aug 05, 2019 22.19 22.19 21.32 22.03 66,921 -0.61(-2.69%)
Aug 02, 2019 22.40 22.79 21.96 22.64 58,036 +0.05(+0.21%)
Aug 01, 2019 22.75 22.98 22.47 22.59 76,144 -0.29(-1.26%)
Jul 31, 2019 22.32 23.12 22.32 22.88 78,658 +0.26(+1.14%)
Jul 30, 2019 22.20 22.92 22.15 22.62 156,813 +0.24(+1.09%)
Jul 29, 2019 22.29 22.67 21.79 22.38 77,418 +0.04(+0.17%)
Jul 26, 2019 21.83 22.69 21.83 22.34 61,041 +0.51(+2.34%)
Jul 25, 2019 21.36 21.87 21.19 21.83 78,508 +0.32(+1.48%)
Jul 24, 2019 21.03 21.82 20.92 21.51 121,701 +0.50(+2.39%)
Jul 23, 2019 21.29 21.32 20.39 21.01 69,603 -0.23(-1.09%)
Jul 22, 2019 21.18 21.87 21.07 21.24 70,281 -0.04(-0.18%)
Jul 19, 2019 22.09 22.14 21.07 21.28 60,420 -0.77(-3.50%)
Jul 18, 2019 22.40 22.84 21.78 22.05 134,082 -0.51(-2.27%)
Jul 17, 2019 22.42 22.75 22.08 22.56 80,078 +0.14(+0.60%)
Jul 16, 2019 21.67 22.43 21.65 22.42 76,532 +0.58(+2.65%)
Jul 15, 2019 21.96 22.38 21.42 21.85 73,732 -0.16(-0.75%)
Jul 12, 2019 21.82 22.49 21.66 22.01 78,970 +0.25(+1.15%)
Jul 11, 2019 23.02 23.74 20.91 21.76 194,369 -0.86(-3.80%)
Jul 10, 2019 21.82 22.90 21.71 22.62 137,032 +0.97(+4.50%)
Jul 09, 2019 21.72 22.09 21.52 21.64 57,198 -0.12(-0.53%)
Jul 08, 2019 21.75 22.16 21.29 21.76 102,892 +0.05(+0.22%)
Jul 05, 2019 21.23 21.79 21.22 21.71 62,596 +0.36(+1.67%)
Jul 03, 2019 21.30 21.41 20.92 21.35 105,294 +0.07(+0.32%)
Jul 02, 2019 21.55 21.61 20.89 21.29 129,742 -0.16(-0.77%)
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.