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 (%)
Feb 28, 2017 20.54 20.56 20.06 20.25 31,992 -0.39(-1.89%)
Feb 27, 2017 20.32 20.65 20.32 20.64 24,498 +0.22(+1.06%)
Feb 24, 2017 20.11 20.42 20.04 20.42 25,638 +0.25(+1.24%)
Feb 23, 2017 19.47 20.23 19.35 20.17 43,144 +0.75(+3.88%)
Feb 22, 2017 19.84 19.84 19.37 19.42 28,246 -0.41(-2.05%)
Feb 21, 2017 20.08 20.25 19.77 19.82 26,216 -0.12(-0.61%)
Feb 17, 2017 19.95 19.95 19.95 0 -0.38(-1.87%)
Feb 16, 2017 20.18 20.49 20.16 20.33 28,526 +0.17(+0.86%)
Feb 15, 2017 20.36 20.38 20.00 20.15 17,020 -0.17(-0.85%)
Feb 14, 2017 20.27 20.33 19.93 20.33 24,246 +0.23(+1.12%)
Feb 13, 2017 19.68 20.24 19.63 20.10 74,479 +0.77(+3.98%)
Feb 10, 2017 19.64 19.81 19.24 19.33 73,879 -0.19(-0.96%)
Feb 09, 2017 19.42 19.92 18.28 19.52 60,554 +0.08(+0.39%)
Feb 08, 2017 19.82 20.17 19.42 19.44 68,192 -0.37(-1.89%)
Feb 07, 2017 20.62 20.64 19.65 19.82 47,820 -0.73(-3.57%)
Feb 06, 2017 21.17 21.17 20.26 20.55 67,430 -0.68(-3.21%)
Feb 03, 2017 18.07 21.56 18.07 21.23 296,033 +3.52(+19.86%)
Feb 02, 2017 17.50 17.86 17.29 17.71 48,239 -0.08(-0.43%)
Feb 01, 2017 17.64 17.85 17.47 17.79 23,674 +0.18(+1.02%)
Jan 31, 2017 17.41 17.85 17.35 17.61 27,132 +0.10(+0.58%)
Jan 30, 2017 17.55 17.69 17.40 17.51 22,130 -0.30(-1.67%)
Jan 27, 2017 17.71 17.85 17.71 17.81 11,872 +0.03(+0.14%)
Jan 26, 2017 17.72 17.86 17.53 17.78 20,517 +0.00(+0.00%)
Jan 25, 2017 17.83 17.89 17.67 17.78 10,201 +0.03(+0.14%)
Jan 24, 2017 17.44 17.84 17.12 17.75 17,712 +0.33(+1.91%)
Jan 23, 2017 17.30 17.55 17.04 17.42 20,296 +0.13(+0.74%)
Jan 20, 2017 17.00 17.32 16.92 17.29 16,391 +0.15(+0.89%)
Jan 19, 2017 17.06 17.36 16.89 17.14 22,429 -0.07(-0.40%)
Jan 18, 2017 17.47 17.47 17.07 17.21 15,141 -0.27(-1.56%)
Jan 17, 2017 17.64 17.77 17.33 17.48 30,974 -0.47(-2.61%)
Jan 13, 2017 17.95 17.95 17.95 0 +0.57(+3.28%)
Jan 12, 2017 17.35 17.50 17.04 17.38 44,915 -0.03(-0.15%)
Jan 11, 2017 17.64 17.72 17.12 17.41 21,465 -0.31(-1.73%)
Jan 10, 2017 17.18 17.86 16.78 17.71 78,002 +0.61(+3.59%)
Jan 09, 2017 17.28 17.33 17.06 17.10 22,301 -0.33(-1.91%)
Jan 06, 2017 17.73 17.81 17.31 17.43 13,152 -0.22(-1.25%)
Jan 05, 2017 17.73 17.88 17.53 17.65 12,005 -0.18(-1.00%)
Jan 04, 2017 17.79 18.08 17.66 17.83 15,692 +0.11(+0.62%)
Jan 03, 2017 18.36 18.36 17.59 17.72 16,953 -0.37(-2.03%)
Dec 30, 2016 18.09 18.09 18.09 0 -0.05(-0.28%)
Dec 29, 2016 18.04 18.34 17.98 18.14 14,060 +0.10(+0.57%)
Dec 28, 2016 18.49 18.49 18.04 18.04 12,099 -0.29(-1.58%)
Dec 27, 2016 18.41 18.66 18.07 18.33 19,255 +0.04(+0.23%)
Dec 23, 2016 18.28 18.28 18.28 0 +0.33(+1.85%)
Dec 22, 2016 18.52 18.52 17.87 17.95 24,545 -0.55(-2.95%)
Dec 21, 2016 18.30 18.66 18.17 18.50 16,844 +0.18(+0.98%)
Dec 20, 2016 18.44 18.62 17.90 18.32 35,533 +0.02(+0.09%)
Dec 19, 2016 18.49 18.63 18.07 18.30 29,732 -0.27(-1.47%)
Dec 16, 2016 18.62 18.74 18.35 18.57 91,474 +0.03(+0.14%)
Dec 15, 2016 18.25 18.62 17.77 18.55 30,622 +0.25(+1.35%)
Dec 14, 2016 18.22 18.50 18.00 18.30 29,559 -0.04(-0.23%)
Dec 13, 2016 18.02 18.40 17.98 18.34 26,297 +0.25(+1.37%)
Dec 12, 2016 18.22 18.28 17.67 18.10 23,475 -0.13(-0.70%)
Dec 09, 2016 17.87 18.32 17.69 18.22 33,014 +0.35(+1.95%)
Dec 08, 2016 17.70 18.06 17.70 17.87 33,100 +0.12(+0.67%)
Dec 07, 2016 17.78 17.89 17.70 17.75 33,043 -0.09(-0.48%)
Dec 06, 2016 17.47 17.89 17.47 17.84 21,548 +0.38(+2.20%)
Dec 05, 2016 17.05 17.47 17.03 17.46 31,417 +0.44(+2.60%)
Dec 02, 2016 16.90 17.15 16.76 17.01 10,427 +0.07(+0.40%)
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.