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 (%)
Oct 31, 2014 18.16 18.75 17.86 17.87 99,749 -0.19(-1.05%)
Oct 30, 2014 17.43 18.23 17.43 18.06 84,511 +0.65(+3.71%)
Oct 29, 2014 17.32 17.50 17.23 17.41 48,496 +0.05(+0.29%)
Oct 28, 2014 16.81 17.37 16.79 17.36 53,166 +0.51(+3.02%)
Oct 27, 2014 16.94 17.10 16.84 16.85 37,977 +0.01(+0.09%)
Oct 24, 2014 16.60 16.86 16.31 16.84 49,174 +0.23(+1.40%)
Oct 23, 2014 16.41 16.89 16.41 16.60 21,333 +0.18(+1.11%)
Oct 22, 2014 16.76 16.87 16.27 16.42 23,050 -0.32(-1.91%)
Oct 21, 2014 16.66 16.79 16.33 16.74 33,863 +0.32(+1.95%)
Oct 20, 2014 17.01 17.01 16.29 16.42 56,997 -0.57(-3.33%)
Oct 17, 2014 17.24 17.24 16.96 16.99 64,248 +0.07(+0.43%)
Oct 16, 2014 16.25 17.04 15.98 16.92 60,422 +0.54(+3.33%)
Oct 15, 2014 16.41 16.48 15.95 16.37 82,254 -0.12(-0.70%)
Oct 14, 2014 16.54 16.92 16.43 16.49 48,897 +0.14(+0.84%)
Oct 13, 2014 16.39 16.77 16.23 16.35 54,455 +0.05(+0.31%)
Oct 10, 2014 16.21 16.88 15.99 16.30 97,512 +0.03(+0.18%)
Oct 09, 2014 16.70 16.94 16.24 16.27 68,274 -0.38(-2.27%)
Oct 08, 2014 16.31 16.71 16.20 16.65 47,564 +0.35(+2.14%)
Oct 07, 2014 16.30 16.44 16.10 16.30 85,498 -0.15(-0.93%)
Oct 06, 2014 16.60 16.67 16.10 16.45 104,485 -0.01(-0.09%)
Oct 03, 2014 16.31 16.56 16.23 16.47 122,276 +0.21(+1.30%)
Oct 02, 2014 15.82 16.27 15.82 16.25 88,546 +0.38(+2.38%)
Oct 01, 2014 15.91 16.12 15.80 15.88 106,120 -0.10(-0.64%)
Sep 30, 2014 15.64 15.98 15.46 15.98 181,175 +0.30(+1.95%)
Sep 29, 2014 15.28 15.68 15.22 15.67 94,304 +0.13(+0.84%)
Sep 26, 2014 14.99 15.61 14.72 15.54 145,671 +0.57(+3.83%)
Sep 25, 2014 15.73 15.78 14.79 14.97 153,988 -0.85(-5.37%)
Sep 24, 2014 15.48 15.90 15.43 15.82 52,548 +0.32(+2.06%)
Sep 23, 2014 15.25 15.62 15.11 15.50 71,651 +0.23(+1.47%)
Sep 22, 2014 15.33 15.33 14.96 15.27 46,871 -0.09(-0.57%)
Sep 19, 2014 15.51 15.59 15.15 15.36 80,293 -0.12(-0.80%)
Sep 18, 2014 15.27 15.62 15.27 15.49 53,773 +0.17(+1.14%)
Sep 17, 2014 15.26 15.43 15.20 15.31 59,804 +0.01(+0.05%)
Sep 16, 2014 14.77 15.43 14.76 15.30 86,239 +0.60(+4.10%)
Sep 15, 2014 15.19 15.19 14.69 14.70 55,552 -0.46(-3.02%)
Sep 12, 2014 15.08 15.19 14.77 15.16 57,104 +0.12(+0.77%)
Sep 11, 2014 14.87 15.11 14.69 15.04 69,559 +0.17(+1.12%)
Sep 10, 2014 14.58 14.98 14.57 14.88 23,643 +0.25(+1.69%)
Sep 09, 2014 14.94 15.06 14.56 14.63 44,534 -0.29(-1.95%)
Sep 08, 2014 14.83 15.17 14.72 14.92 83,938 +0.11(+0.74%)
Sep 05, 2014 14.53 15.03 14.53 14.81 99,488 +0.18(+1.24%)
Sep 04, 2014 14.41 14.68 14.41 14.63 62,330 +0.20(+1.41%)
Sep 03, 2014 14.88 14.88 14.42 14.42 68,553 -0.47(-3.17%)
Sep 02, 2014 14.61 15.00 14.61 14.90 104,893 +0.26(+1.79%)
Aug 29, 2014 14.53 14.64 14.64 14.64 104,086 +0.20(+1.36%)
Aug 28, 2014 14.25 14.45 14.24 14.44 30,362 +0.07(+0.45%)
Aug 27, 2014 14.39 14.50 14.31 14.37 26,977 +0.06(+0.41%)
Aug 26, 2014 14.57 14.78 14.25 14.32 103,998 -0.13(-0.91%)
Aug 25, 2014 14.96 15.05 14.43 14.45 58,299 -0.46(-3.12%)
Aug 22, 2014 15.14 15.25 14.80 14.91 64,493 -0.23(-1.53%)
Aug 21, 2014 15.15 15.20 15.05 15.14 15,761 +0.03(+0.19%)
Aug 20, 2014 15.14 15.25 15.04 15.11 24,911 -0.08(-0.53%)
Aug 19, 2014 15.12 15.25 15.07 15.19 75,644 +0.12(+0.77%)
Aug 18, 2014 14.89 15.17 14.82 15.08 75,111 +0.20(+1.32%)
Aug 15, 2014 14.72 14.88 14.63 14.88 41,360 +0.29(+1.99%)
Aug 14, 2014 14.61 14.66 14.54 14.59 29,078 +0.01(+0.10%)
Aug 13, 2014 14.35 14.63 14.35 14.58 53,479 +0.21(+1.44%)
Aug 12, 2014 14.51 14.53 14.24 14.37 55,734 -0.16(-1.08%)
Aug 11, 2014 14.13 14.61 14.08 14.53 81,973 +0.47(+3.36%)
Aug 08, 2014 14.11 14.24 14.05 14.06 48,529 -0.06(-0.41%)
Aug 07, 2014 14.04 14.28 13.96 14.11 29,828 +0.06(+0.41%)
Aug 06, 2014 14.08 14.46 14.03 14.06 30,802 -0.07(-0.51%)
Aug 05, 2014 14.33 14.47 14.11 14.13 48,873 -0.29(-2.03%)
Aug 04, 2014 14.33 14.47 14.29 14.42 49,410 +0.09(+0.65%)
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.