Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	38.62	39.04	37.30	37.81	80,235	-0.78(-2.03%)
Jul 30, 2020	38.10	38.72	37.15	38.59	79,534	-0.10(-0.26%)
Jul 29, 2020	38.28	39.04	38.25	38.69	52,895	+0.55(+1.43%)
Jul 28, 2020	37.39	38.52	37.39	38.14	55,737	+0.50(+1.32%)
Jul 27, 2020	36.45	37.75	36.18	37.65	80,750	+1.19(+3.27%)
Jul 24, 2020	37.05	37.12	36.01	36.45	75,000	-0.79(-2.13%)
Jul 23, 2020	37.96	38.22	36.64	37.25	91,604	-0.66(-1.73%)
Jul 22, 2020	37.86	38.47	37.75	37.91	63,152	-0.17(-0.44%)
Jul 21, 2020	38.55	38.55	37.38	38.07	69,059	-0.20(-0.52%)
Jul 20, 2020	36.86	38.67	36.51	38.27	86,567	+1.27(+3.44%)
Jul 17, 2020	36.48	37.24	36.39	37.00	98,557	+0.52(+1.42%)
Jul 16, 2020	37.39	37.56	36.25	36.48	81,088	-0.91(-2.44%)
Jul 15, 2020	36.75	38.40	36.75	37.40	116,532	+1.00(+2.76%)
Jul 14, 2020	36.70	36.70	35.38	36.40	79,084	-0.16(-0.43%)
Jul 13, 2020	38.25	38.25	36.49	36.55	129,835	-0.85(-2.28%)
Jul 10, 2020	36.01	39.22	35.21	37.41	232,652	+1.43(+3.98%)
Jul 09, 2020	34.90	36.36	34.77	35.98	111,492	+1.01(+2.90%)
Jul 08, 2020	33.99	35.00	33.84	34.97	82,942	+1.05(+3.10%)
Jul 07, 2020	34.51	34.85	33.37	33.91	83,686	-0.77(-2.23%)
Jul 06, 2020	35.56	35.81	34.32	34.69	93,171	-0.21(-0.60%)
Jul 02, 2020	34.30	35.84	34.06	34.90	100,369	+1.14(+3.38%)
Jul 01, 2020	33.77	34.51	33.05	33.75	88,775	-0.30(-0.88%)
Jun 30, 2020	35.16	35.36	33.31	34.05	116,184	-1.32(-3.73%)
Jun 29, 2020	33.77	35.71	33.46	35.37	134,394	+2.38(+7.23%)
Jun 26, 2020	32.48	34.18	32.32	32.99	219,867	+0.37(+1.13%)
Jun 25, 2020	31.15	32.71	30.78	32.62	140,586	+1.17(+3.73%)
Jun 24, 2020	31.67	31.79	30.71	31.45	170,368	-0.59(-1.83%)
Jun 23, 2020	33.20	33.20	31.66	32.03	198,039	-0.88(-2.69%)
Jun 22, 2020	32.28	33.57	31.80	32.92	151,796	+0.23(+0.70%)
Jun 19, 2020	32.12	35.42	30.85	32.69	489,769	+3.28(+11.14%)
Jun 18, 2020	26.81	30.34	26.21	29.41	295,856	+2.41(+8.94%)
Jun 17, 2020	27.48	27.60	26.85	27.00	66,481	-0.59(-2.12%)
Jun 16, 2020	27.29	27.84	26.46	27.58	98,385	+1.07(+4.05%)
Jun 15, 2020	25.73	26.82	25.68	26.51	91,583	+0.05(+0.19%)
Jun 12, 2020	25.58	26.90	25.35	26.46	163,491	+1.87(+7.59%)
Jun 11, 2020	25.83	26.04	24.38	24.59	141,653	-1.61(-6.14%)
Jun 10, 2020	26.27	26.64	25.47	26.20	85,683	-0.15(-0.57%)
Jun 09, 2020	25.70	26.53	25.63	26.35	93,966	+0.18(+0.68%)
Jun 08, 2020	26.35	26.50	25.51	26.17	67,577	+0.11(+0.42%)
Jun 05, 2020	25.94	26.72	25.57	26.06	91,108	+1.09(+4.38%)
Jun 04, 2020	23.72	25.62	23.63	24.97	151,440	+1.08(+4.53%)
Jun 03, 2020	23.16	24.09	22.94	23.89	53,866	+1.11(+4.88%)
Jun 02, 2020	23.13	23.21	22.29	22.78	33,657	-0.25(-1.08%)
Jun 01, 2020	22.12	23.29	22.12	23.03	66,531	+0.93(+4.23%)
May 29, 2020	21.93	22.68	21.34	22.09	79,631	+0.04(+0.18%)
May 28, 2020	22.59	22.73	21.88	22.05	47,062	-0.16(-0.72%)
May 27, 2020	22.53	22.55	21.36	22.21	41,563	+0.22(+0.99%)
May 26, 2020	20.75	22.17	20.53	21.99	66,895	+1.92(+9.55%)
May 22, 2020	20.55	20.55	19.57	20.08	58,389	-0.33(-1.61%)
May 21, 2020	20.70	21.12	20.22	20.40	37,729	-0.32(-1.53%)
May 20, 2020	21.22	21.68	20.50	20.72	37,138	-0.30(-1.42%)
May 19, 2020	21.16	21.98	20.96	21.02	166,981	-0.32(-1.49%)
May 18, 2020	20.28	21.43	20.22	21.34	116,159	+1.72(+8.76%)
May 15, 2020	19.56	19.99	19.25	19.62	112,249	+0.07(+0.36%)
May 14, 2020	19.15	19.63	18.87	19.55	81,231	-0.02(-0.13%)
May 13, 2020	20.18	20.27	18.87	19.57	85,109	-0.62(-3.07%)
May 12, 2020	20.64	20.69	20.19	20.19	75,926	-0.40(-1.96%)
May 11, 2020	19.70	20.72	19.70	20.60	68,599	+0.71(+3.56%)
May 08, 2020	19.83	20.12	19.69	19.89	46,618	+0.46(+2.38%)
May 07, 2020	19.62	19.77	18.63	19.43	124,763	-0.23(-1.15%)
May 06, 2020	20.20	20.68	19.52	19.65	51,318	-0.27(-1.33%)
May 05, 2020	19.97	21.20	19.87	19.92	64,483	+0.14(+0.70%)
May 04, 2020	21.28	21.28	19.47	19.78	74,414	-1.88(-8.68%)

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.

Collectors Universe (NQ: CLCT )

Historical Prices

Sections

Services

Contact Information

Follow Us