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 (%)
Jan 31, 2020 24.25 24.41 23.88 24.02 83,225 -0.23(-0.93%)
Jan 30, 2020 23.75 24.36 23.75 24.25 51,482 +0.34(+1.43%)
Jan 29, 2020 23.54 23.92 23.21 23.90 66,068 +0.36(+1.54%)
Jan 28, 2020 23.91 24.05 23.24 23.54 64,714 -0.25(-1.07%)
Jan 27, 2020 23.38 24.04 23.30 23.80 56,652 -0.12(-0.49%)
Jan 24, 2020 24.15 24.49 23.66 23.91 65,026 -0.17(-0.69%)
Jan 23, 2020 23.68 24.29 22.99 24.08 71,039 +0.36(+1.53%)
Jan 22, 2020 24.12 24.22 23.42 23.72 63,173 -0.32(-1.34%)
Jan 21, 2020 24.20 24.40 23.95 24.04 92,825 -0.24(-1.01%)
Jan 17, 2020 23.89 24.42 23.66 24.29 115,841 +0.52(+2.18%)
Jan 16, 2020 23.04 23.86 23.04 23.77 75,828 +0.75(+3.27%)
Jan 15, 2020 22.61 23.01 22.52 23.01 46,218 +0.31(+1.38%)
Jan 14, 2020 22.63 23.07 22.45 22.70 47,240 +0.08(+0.35%)
Jan 13, 2020 22.14 22.78 22.07 22.62 93,790 +0.46(+2.07%)
Jan 10, 2020 22.35 22.35 21.92 22.16 35,989 -0.22(-0.96%)
Jan 09, 2020 22.24 22.98 22.24 22.38 45,851 +0.23(+1.06%)
Jan 08, 2020 22.09 22.46 21.95 22.14 84,797 -0.02(-0.09%)
Jan 07, 2020 22.21 22.57 21.92 22.16 84,407 -0.05(-0.22%)
Jan 06, 2020 21.88 22.41 21.69 22.21 72,671 +0.29(+1.34%)
Jan 03, 2020 22.08 22.19 21.52 21.92 71,161 -0.37(-1.67%)
Jan 02, 2020 22.50 22.63 22.10 22.29 53,877 -0.25(-1.13%)
Dec 31, 2019 22.73 23.13 22.52 22.54 146,412 -0.24(-1.07%)
Dec 30, 2019 23.17 23.33 22.71 22.79 47,658 -0.32(-1.40%)
Dec 27, 2019 23.66 23.67 22.82 23.11 59,607 -0.50(-2.11%)
Dec 26, 2019 23.35 23.65 22.67 23.61 115,452 +0.25(+1.09%)
Dec 24, 2019 22.94 23.44 22.62 23.36 55,108 +0.38(+1.66%)
Dec 23, 2019 22.38 23.52 22.22 22.97 68,249 +0.60(+2.67%)
Dec 20, 2019 22.65 22.87 22.16 22.38 219,413 -0.24(-1.08%)
Dec 19, 2019 22.76 22.98 22.52 22.62 88,707 -0.08(-0.34%)
Dec 18, 2019 22.84 23.14 22.58 22.70 96,070 -0.10(-0.43%)
Dec 17, 2019 23.14 23.19 22.49 22.80 109,235 -0.32(-1.40%)
Dec 16, 2019 23.69 23.98 22.92 23.12 73,626 -0.62(-2.60%)
Dec 13, 2019 23.83 24.30 23.61 23.74 45,804 -0.10(-0.41%)
Dec 12, 2019 23.87 24.38 23.62 23.84 69,039 -0.03(-0.12%)
Dec 11, 2019 23.95 24.04 23.61 23.86 81,470 -0.09(-0.37%)
Dec 10, 2019 23.73 24.54 23.59 23.95 66,449 +0.19(+0.78%)
Dec 09, 2019 24.65 24.70 23.72 23.77 76,557 -1.03(-4.14%)
Dec 06, 2019 25.54 25.66 24.57 24.79 65,844 -0.67(-2.65%)
Dec 05, 2019 25.48 25.91 25.05 25.47 55,485 -0.09(-0.34%)
Dec 04, 2019 25.84 26.13 25.23 25.56 49,656 -0.11(-0.42%)
Dec 03, 2019 25.56 25.76 25.09 25.66 68,211 -0.01(-0.04%)
Dec 02, 2019 25.64 25.80 25.21 25.67 41,207 -0.02(-0.08%)
Nov 29, 2019 26.24 26.24 25.65 25.69 21,573 -0.59(-2.23%)
Nov 27, 2019 26.44 26.69 26.19 26.28 51,121 -0.01(-0.04%)
Nov 26, 2019 26.27 26.65 25.98 26.29 50,570 +0.05(+0.19%)
Nov 25, 2019 25.77 26.70 25.54 26.24 48,151 +0.45(+1.74%)
Nov 22, 2019 26.03 26.17 25.64 25.79 46,009 -0.16(-0.60%)
Nov 21, 2019 25.68 26.41 25.38 25.95 45,350 +0.40(+1.57%)
Nov 20, 2019 25.51 25.80 24.96 25.55 98,898 +0.04(+0.15%)
Nov 19, 2019 26.97 27.08 25.28 25.51 83,076 -1.62(-5.98%)
Nov 18, 2019 27.61 27.90 26.66 27.13 59,277 -0.43(-1.56%)
Nov 15, 2019 27.40 28.13 27.15 27.56 67,582 +0.18(+0.64%)
Nov 14, 2019 27.78 28.22 27.36 27.39 65,531 -0.39(-1.39%)
Nov 13, 2019 27.10 28.02 26.74 27.77 73,620 +0.64(+2.36%)
Nov 12, 2019 27.04 27.52 26.90 27.13 71,373 +0.35(+1.31%)
Nov 11, 2019 26.45 26.93 26.37 26.78 60,324 +0.25(+0.95%)
Nov 08, 2019 27.03 27.16 26.41 26.53 65,324 -0.54(-2.01%)
Nov 07, 2019 26.85 27.27 26.85 27.07 73,773 +0.34(+1.27%)
Nov 06, 2019 26.57 26.87 26.25 26.73 68,983 +0.16(+0.59%)
Nov 05, 2019 26.24 27.16 26.24 26.58 72,951 +0.42(+1.60%)
Nov 04, 2019 25.27 26.21 25.04 26.16 118,636 +1.36(+5.49%)
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.