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 29, 2017 21.59 21.75 21.25 21.35 16,296 -0.23(-1.07%)
Sep 28, 2017 21.78 21.78 21.18 21.58 22,679 -0.20(-0.90%)
Sep 27, 2017 21.08 22.08 20.85 21.78 56,566 +0.84(+4.00%)
Sep 26, 2017 20.66 21.07 20.66 20.94 16,705 +0.29(+1.38%)
Sep 25, 2017 20.47 20.72 20.47 20.65 28,705 +0.02(+0.09%)
Sep 22, 2017 20.54 21.04 20.54 20.64 12,827 -0.09(-0.43%)
Sep 21, 2017 20.59 20.77 20.29 20.72 18,485 +0.14(+0.69%)
Sep 20, 2017 20.88 21.03 20.48 20.58 16,901 -0.28(-1.32%)
Sep 19, 2017 21.05 21.05 20.72 20.86 16,367 -0.11(-0.51%)
Sep 18, 2017 20.93 21.15 20.78 20.96 39,100 +0.17(+0.81%)
Sep 15, 2017 20.62 21.15 20.58 20.80 92,571 +0.25(+1.21%)
Sep 14, 2017 20.36 20.64 20.20 20.55 29,296 +0.09(+0.44%)
Sep 13, 2017 20.43 20.61 20.32 20.46 21,100 -0.08(-0.39%)
Sep 12, 2017 20.12 20.59 19.98 20.54 44,201 +0.45(+2.22%)
Sep 11, 2017 19.91 20.09 19.66 20.09 50,612 +0.24(+1.21%)
Sep 08, 2017 19.59 19.98 19.56 19.85 25,778 +0.22(+1.13%)
Sep 07, 2017 20.04 20.40 19.57 19.63 45,844 -0.40(-2.00%)
Sep 06, 2017 21.42 21.42 19.92 20.03 124,752 -1.40(-6.53%)
Sep 05, 2017 21.37 21.73 20.90 21.43 18,393 -0.01(-0.04%)
Sep 01, 2017 21.43 21.53 20.72 21.44 25,871 +0.04(+0.17%)
Aug 31, 2017 21.32 21.44 20.96 21.40 26,771 +0.28(+1.31%)
Aug 30, 2017 20.93 21.64 20.79 21.12 28,218 +0.28(+1.32%)
Aug 29, 2017 20.32 20.90 20.32 20.85 18,135 +0.47(+2.32%)
Aug 28, 2017 20.53 20.76 20.29 20.38 30,013 -0.15(-0.74%)
Aug 25, 2017 20.74 20.76 20.33 20.53 33,005 -0.04(-0.17%)
Aug 24, 2017 20.79 20.82 20.48 20.56 47,897 -0.12(-0.60%)
Aug 23, 2017 20.79 20.84 20.62 20.69 18,601 -0.30(-1.44%)
Aug 22, 2017 20.95 21.11 20.84 20.99 13,255 +0.21(+1.03%)
Aug 21, 2017 20.80 21.02 20.62 20.78 22,016 -0.03(-0.13%)
Aug 18, 2017 20.51 20.81 20.44 20.80 24,127 +0.15(+0.73%)
Aug 17, 2017 21.21 21.22 20.55 20.65 18,417 -0.57(-2.69%)
Aug 16, 2017 20.88 21.37 20.88 21.22 18,379 +0.37(+1.75%)
Aug 15, 2017 21.21 21.21 20.81 20.86 16,583 -0.24(-1.14%)
Aug 14, 2017 20.95 21.27 20.68 21.10 43,355 +0.45(+2.20%)
Aug 11, 2017 20.27 20.71 20.04 20.64 44,046 +0.46(+2.26%)
Aug 10, 2017 20.87 20.87 19.97 20.19 46,575 -0.74(-3.52%)
Aug 09, 2017 21.13 21.50 20.85 20.92 22,051 -0.27(-1.28%)
Aug 08, 2017 21.39 21.69 21.13 21.20 24,694 -0.18(-0.86%)
Aug 07, 2017 21.54 21.54 21.24 21.38 18,025 -0.12(-0.57%)
Aug 04, 2017 21.51 21.51 21.26 21.50 15,612 +0.07(+0.33%)
Aug 03, 2017 22.02 22.02 21.42 21.43 15,852 -0.55(-2.51%)
Aug 02, 2017 21.93 22.15 21.23 21.99 30,120 +0.10(+0.44%)
Aug 01, 2017 22.02 22.02 21.77 21.89 16,368 +0.06(+0.28%)
Jul 31, 2017 21.93 21.98 21.54 21.83 25,069 +0.03(+0.12%)
Jul 28, 2017 21.37 21.85 21.37 21.80 38,879 +0.34(+1.59%)
Jul 27, 2017 21.28 21.79 21.12 21.46 102,229 +0.03(+0.12%)
Jul 26, 2017 21.13 21.48 20.98 21.43 89,252 +0.36(+1.71%)
Jul 25, 2017 21.00 21.29 20.99 21.07 11,803 +0.22(+1.05%)
Jul 24, 2017 21.32 21.32 20.78 20.85 23,087 -0.47(-2.22%)
Jul 21, 2017 21.93 21.93 21.17 21.33 21,334 -0.39(-1.78%)
Jul 20, 2017 22.35 21.58 21.71 15,943 -0.10(-0.44%)
Jul 19, 2017 21.97 22.37 21.69 21.81 24,820 -0.05(-0.24%)
Jul 18, 2017 21.64 21.92 21.37 21.86 21,031 +0.13(+0.61%)
Jul 17, 2017 21.50 21.76 21.15 21.73 19,137 +0.23(+1.06%)
Jul 14, 2017 21.18 21.84 21.18 21.50 15,128 +0.25(+1.20%)
Jul 13, 2017 21.50 22.14 21.09 21.25 27,024 -0.25(-1.14%)
Jul 12, 2017 22.02 22.53 21.24 21.50 24,950 -0.34(-1.57%)
Jul 11, 2017 20.83 22.18 20.81 21.84 47,177 +0.97(+4.62%)
Jul 10, 2017 22.21 22.21 20.65 20.87 73,945 -1.44(-6.45%)
Jul 07, 2017 22.02 22.51 22.02 22.31 18,777 +0.27(+1.23%)
Jul 06, 2017 21.93 22.48 21.62 22.04 25,777 +0.00(+0.00%)
Jul 05, 2017 21.97 22.11 21.50 22.04 37,234 +0.10(+0.44%)
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.