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 (%)
Dec 31, 2015 12.21 12.25 12.25 12.25 35,434 +0.10(+0.85%)
Dec 30, 2015 12.39 12.41 12.11 12.15 17,332 -0.34(-2.72%)
Dec 29, 2015 12.72 12.72 12.29 12.48 35,204 -0.22(-1.74%)
Dec 28, 2015 12.80 12.92 12.62 12.71 19,706 -0.12(-0.92%)
Dec 24, 2015 12.81 12.82 12.82 12.82 8,605 -0.06(-0.43%)
Dec 23, 2015 13.01 13.01 12.80 12.88 21,152 +0.03(+0.25%)
Dec 22, 2015 13.00 13.06 12.76 12.85 30,556 -0.05(-0.37%)
Dec 21, 2015 12.56 13.14 12.56 12.90 60,910 +0.40(+3.23%)
Dec 18, 2015 12.10 12.67 12.10 12.49 95,692 +0.32(+2.66%)
Dec 17, 2015 12.45 12.56 12.02 12.17 28,332 -0.28(-2.28%)
Dec 16, 2015 12.21 12.48 12.20 12.45 44,262 +0.28(+2.34%)
Dec 15, 2015 12.06 12.24 11.96 12.17 14,299 +0.23(+1.92%)
Dec 14, 2015 12.00 12.10 11.86 11.94 41,852 -0.01(-0.07%)
Dec 11, 2015 12.33 12.41 11.90 11.95 50,440 -0.62(-4.91%)
Dec 10, 2015 12.88 13.01 12.56 12.56 25,899 -0.33(-2.57%)
Dec 09, 2015 12.87 13.01 12.86 12.90 16,098 +0.01(+0.06%)
Dec 08, 2015 12.98 13.23 12.89 12.89 16,208 -0.25(-1.92%)
Dec 07, 2015 13.28 13.36 12.98 13.14 24,877 -0.20(-1.48%)
Dec 04, 2015 13.05 13.45 12.91 13.34 121,397 +0.29(+2.24%)
Dec 03, 2015 13.11 13.40 12.86 13.05 18,212 +0.05(+0.36%)
Dec 02, 2015 13.05 13.17 12.92 13.00 26,778 +0.00(+0.00%)
Dec 01, 2015 12.75 13.10 12.75 13.00 71,486 +0.39(+3.07%)
Nov 30, 2015 12.90 13.47 12.60 12.61 78,006 -0.36(-2.74%)
Nov 27, 2015 12.66 13.10 12.54 12.97 39,499 +0.40(+3.21%)
Nov 25, 2015 12.48 12.56 12.56 12.56 36,827 +0.06(+0.51%)
Nov 24, 2015 12.41 12.53 12.26 12.50 20,337 -0.06(-0.50%)
Nov 23, 2015 12.41 12.76 12.41 12.56 39,269 +0.09(+0.70%)
Nov 20, 2015 12.70 12.71 12.37 12.48 38,098 -0.17(-1.31%)
Nov 19, 2015 12.55 12.67 12.54 12.64 26,233 +0.10(+0.82%)
Nov 18, 2015 12.39 12.55 12.27 12.54 25,921 +0.26(+2.12%)
Nov 17, 2015 12.44 12.60 12.18 12.28 27,943 -0.15(-1.21%)
Nov 16, 2015 12.44 12.50 12.32 12.43 22,325 +0.05(+0.38%)
Nov 13, 2015 12.28 12.43 12.25 12.38 31,859 +0.01(+0.06%)
Nov 12, 2015 12.75 12.84 12.33 12.37 42,300 -0.37(-2.91%)
Nov 11, 2015 12.68 12.89 12.57 12.75 23,320 +0.19(+1.51%)
Nov 10, 2015 13.05 13.05 12.44 12.56 77,812 -0.45(-3.46%)
Nov 09, 2015 13.10 13.10 12.84 13.01 27,752 -0.15(-1.12%)
Nov 06, 2015 13.22 13.25 12.77 13.15 43,778 -0.12(-0.87%)
Nov 05, 2015 13.22 13.55 13.15 13.27 41,628 +0.05(+0.35%)
Nov 04, 2015 13.31 13.33 13.08 13.22 78,627 -0.12(-0.93%)
Nov 03, 2015 13.33 13.42 13.28 13.35 23,159 -0.02(-0.12%)
Nov 02, 2015 13.31 13.45 13.22 13.36 20,209 -0.02(-0.12%)
Oct 30, 2015 13.49 13.50 13.35 13.38 34,322 -0.08(-0.58%)
Oct 29, 2015 13.42 13.59 13.34 13.46 11,443 -0.01(-0.06%)
Oct 28, 2015 13.17 13.56 13.01 13.46 31,879 +0.41(+3.14%)
Oct 27, 2015 13.32 13.32 12.99 13.05 19,660 -0.31(-2.32%)
Oct 26, 2015 13.48 13.57 13.25 13.36 21,156 -0.15(-1.09%)
Oct 23, 2015 13.50 13.51 13.36 13.51 26,720 +0.05(+0.34%)
Oct 22, 2015 13.27 13.48 13.25 13.46 10,521 +0.19(+1.46%)
Oct 21, 2015 13.44 13.53 13.25 13.27 13,485 -0.20(-1.49%)
Oct 20, 2015 13.46 13.50 13.42 13.47 19,712 +0.04(+0.29%)
Oct 19, 2015 13.49 13.53 13.31 13.43 39,701 -0.05(-0.34%)
Oct 16, 2015 13.70 13.70 13.26 13.48 31,716 -0.15(-1.08%)
Oct 15, 2015 13.53 13.77 13.47 13.63 58,895 +0.19(+1.38%)
Oct 14, 2015 13.28 13.67 13.18 13.44 30,068 +0.23(+1.76%)
Oct 13, 2015 12.85 13.38 12.85 13.21 35,354 +0.32(+2.46%)
Oct 12, 2015 12.41 12.92 12.23 12.89 34,835 +0.56(+4.58%)
Oct 09, 2015 12.05 12.35 12.01 12.33 70,029 +0.27(+2.25%)
Oct 08, 2015 11.97 12.12 11.96 12.05 33,047 +0.12(+0.97%)
Oct 07, 2015 12.36 12.46 11.89 11.94 31,721 -0.36(-2.96%)
Oct 06, 2015 12.12 12.50 12.09 12.30 21,716 +0.18(+1.47%)
Oct 05, 2015 11.42 12.16 11.40 12.12 33,332 +0.66(+5.74%)
Oct 02, 2015 11.57 11.66 11.33 11.47 44,355 -0.15(-1.27%)
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.