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 (%)
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%)
Jul 02, 2018 13.53 13.71 13.29 13.53 67,493 -0.06(-0.48%)
Jun 29, 2018 13.78 13.95 13.54 13.59 47,045 -0.22(-1.60%)
Jun 28, 2018 13.84 13.93 13.73 13.81 23,589 -0.04(-0.27%)
Jun 27, 2018 14.17 14.25 13.85 13.85 40,642 -0.27(-1.89%)
Jun 26, 2018 13.67 14.33 13.67 14.12 60,143 +0.40(+2.89%)
Jun 25, 2018 13.70 13.80 13.39 13.72 59,143 -0.01(-0.07%)
Jun 22, 2018 13.91 14.10 13.63 13.73 965,733 -0.17(-1.19%)
Jun 21, 2018 13.75 14.19 13.62 13.90 84,265 +0.13(+0.94%)
Jun 20, 2018 13.66 14.11 13.46 13.77 109,430 +0.13(+0.95%)
Jun 19, 2018 13.70 13.87 13.37 13.64 43,306 -0.12(-0.87%)
Jun 18, 2018 13.82 13.95 13.48 13.76 45,677 -0.07(-0.53%)
Jun 15, 2018 13.92 13.54 13.83 61,375 +0.30(+2.18%)
Jun 14, 2018 13.77 13.83 13.41 13.54 41,920 -0.22(-1.61%)
Jun 13, 2018 13.78 13.85 13.60 13.76 43,689 +0.04(+0.27%)
Jun 12, 2018 13.83 13.86 13.42 13.72 67,311 -0.12(-0.87%)
Jun 11, 2018 13.93 14.15 13.71 13.84 57,895 -0.13(-0.92%)
Jun 08, 2018 14.07 14.14 13.94 13.97 32,880 -0.12(-0.85%)
Jun 07, 2018 14.06 14.27 14.01 14.09 27,420 +0.00(+0.00%)
Jun 06, 2018 14.06 14.23 14.03 14.09 31,557 +0.02(+0.13%)
Jun 05, 2018 13.87 14.15 13.82 14.07 52,075 +0.20(+1.46%)
Jun 04, 2018 13.85 14.12 13.80 13.87 33,941 +0.02(+0.13%)
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.