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 (%)
Jan 31, 2014 15.34 15.34 13.76 13.85 200,638 -1.30(-8.60%)
Jan 30, 2014 14.65 15.77 14.58 15.15 195,735 +0.55(+3.75%)
Jan 29, 2014 14.12 14.70 14.00 14.60 259,802 +0.51(+3.59%)
Jan 28, 2014 13.50 14.12 13.44 14.10 129,905 +0.65(+4.84%)
Jan 27, 2014 13.37 13.51 13.33 13.44 123,883 +0.08(+0.57%)
Jan 24, 2014 13.13 13.37 13.09 13.37 86,960 +0.24(+1.85%)
Jan 23, 2014 13.03 13.15 12.96 13.13 59,940 +0.10(+0.74%)
Jan 22, 2014 12.99 13.07 12.85 13.03 140,115 +0.12(+0.91%)
Jan 21, 2014 12.71 13.13 12.71 12.91 80,610 +0.31(+2.47%)
Jan 17, 2014 12.48 12.60 12.60 12.60 51,396 +0.07(+0.55%)
Jan 16, 2014 12.45 12.60 12.45 12.53 82,053 +0.10(+0.78%)
Jan 15, 2014 12.41 12.58 12.38 12.43 41,628 +0.02(+0.17%)
Jan 14, 2014 12.39 12.60 12.38 12.41 28,864 +0.03(+0.28%)
Jan 13, 2014 12.43 12.55 12.36 12.38 33,543 -0.03(-0.28%)
Jan 10, 2014 12.39 12.99 12.32 12.41 82,515 -0.03(-0.22%)
Jan 09, 2014 12.47 12.54 12.38 12.44 52,398 -0.01(-0.11%)
Jan 08, 2014 12.44 12.47 12.36 12.45 34,765 +0.08(+0.62%)
Jan 07, 2014 12.20 12.40 12.20 12.38 33,602 +0.22(+1.82%)
Jan 06, 2014 12.12 12.29 12.12 12.16 61,735 +0.04(+0.34%)
Jan 03, 2014 12.06 12.12 11.93 12.11 29,239 +0.13(+1.10%)
Jan 02, 2014 11.89 12.05 11.86 11.98 51,936 +0.10(+0.87%)
Dec 31, 2013 11.79 11.88 11.88 11.88 67,422 +0.03(+0.23%)
Dec 30, 2013 11.85 11.85 11.78 11.85 72,811 +0.02(+0.18%)
Dec 27, 2013 11.78 11.83 11.74 11.83 23,255 +0.07(+0.59%)
Dec 26, 2013 11.77 11.81 11.64 11.76 50,701 +0.06(+0.47%)
Dec 24, 2013 11.68 11.76 11.57 11.71 14,630 +0.10(+0.90%)
Dec 23, 2013 11.85 11.85 11.44 11.60 70,285 -0.19(-1.64%)
Dec 20, 2013 11.60 11.80 11.54 11.80 232,276 +0.19(+1.67%)
Dec 19, 2013 11.35 11.62 11.30 11.60 35,884 +0.15(+1.33%)
Dec 18, 2013 11.57 11.57 11.24 11.45 39,992 -0.12(-1.02%)
Dec 17, 2013 11.62 11.66 11.32 11.57 56,478 +0.01(+0.06%)
Dec 16, 2013 11.29 11.56 11.18 11.56 61,108 +0.34(+3.02%)
Dec 13, 2013 11.03 11.26 11.00 11.22 52,537 +0.21(+1.95%)
Dec 12, 2013 10.92 11.01 10.91 11.01 35,583 +0.00(+0.00%)
Dec 11, 2013 10.99 11.10 10.93 11.01 45,847 +0.10(+0.95%)
Dec 10, 2013 10.84 11.12 10.83 10.90 34,622 +0.10(+0.90%)
Dec 09, 2013 11.13 11.13 10.74 10.81 65,318 -0.24(-2.13%)
Dec 06, 2013 11.10 11.28 11.00 11.04 0 -0.08(-0.69%)
Dec 05, 2013 11.22 11.28 11.06 11.12 0 -0.16(-1.41%)
Dec 04, 2013 11.25 11.44 11.21 11.28 0 -0.01(-0.06%)
Dec 03, 2013 11.25 11.45 11.19 11.28 0 +0.08(+0.74%)
Dec 02, 2013 11.49 11.60 11.20 11.20 0 -0.29(-2.50%)
Nov 29, 2013 11.32 11.57 11.32 11.49 0 +0.22(+1.93%)
Nov 27, 2013 11.17 11.36 11.15 11.27 0 +0.14(+1.24%)
Nov 26, 2013 11.20 11.36 11.10 11.13 0 -0.14(-1.23%)
Nov 25, 2013 11.08 11.32 11.05 11.27 0 +0.26(+2.39%)
Nov 22, 2013 10.75 11.14 10.72 11.01 0 +0.20(+1.86%)
Nov 21, 2013 10.47 10.81 10.45 10.81 0 +0.31(+2.97%)
Nov 20, 2013 10.56 10.63 10.18 10.49 0 -0.03(-0.33%)
Nov 19, 2013 10.94 11.08 10.45 10.53 0 -0.42(-3.80%)
Nov 18, 2013 11.15 11.15 10.94 10.94 0 -0.20(-1.80%)
Nov 15, 2013 11.15 11.38 11.06 11.14 0 +0.06(+0.56%)
Nov 14, 2013 11.18 11.38 11.08 11.08 0 -0.23(-1.99%)
Nov 12, 2013 11.51 11.51 11.21 11.31 0 -0.15(-1.30%)
Nov 11, 2013 11.46 11.51 11.43 11.46 0 -0.08(-0.69%)
Nov 08, 2013 11.55 11.55 11.46 11.54 0 +0.03(+0.22%)
Nov 07, 2013 11.55 11.55 11.48 11.51 0 +0.06(+0.53%)
Nov 06, 2013 11.46 11.48 11.41 11.45 0 -0.03(-0.24%)
Nov 05, 2013 11.44 11.53 11.44 11.48 0 +0.02(+0.18%)
Nov 04, 2013 11.37 11.46 11.32 11.46 0 +0.10(+0.84%)
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.