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 (%)
May 30, 2014 15.01 15.01 14.51 14.78 101,806 -0.16(-1.05%)
May 29, 2014 14.96 14.97 14.64 14.93 27,512 +0.14(+0.92%)
May 28, 2014 14.97 14.98 14.45 14.80 58,484 -0.11(-0.77%)
May 27, 2014 14.88 15.14 14.86 14.91 59,420 -0.02(-0.14%)
May 23, 2014 14.30 14.93 14.93 14.93 47,020 +0.71(+5.02%)
May 22, 2014 14.19 14.26 14.03 14.22 35,132 -0.06(-0.40%)
May 21, 2014 14.07 14.42 13.98 14.28 70,936 +0.29(+2.10%)
May 20, 2014 13.62 14.06 13.62 13.98 45,281 +0.24(+1.72%)
May 19, 2014 13.97 14.00 13.58 13.75 56,913 -0.49(-3.46%)
May 16, 2014 13.60 14.29 13.58 14.24 91,485 +0.54(+3.91%)
May 15, 2014 14.51 14.56 13.01 13.71 419,808 -0.96(-6.58%)
May 14, 2014 14.64 15.01 14.43 14.67 112,782 -0.03(-0.22%)
May 13, 2014 15.31 15.31 14.60 14.70 118,738 -0.46(-3.02%)
May 12, 2014 15.51 15.82 15.12 15.16 115,897 -0.42(-2.71%)
May 09, 2014 15.77 16.33 15.53 15.58 80,215 -0.32(-2.03%)
May 08, 2014 16.18 16.29 15.39 15.91 122,113 -0.33(-2.04%)
May 07, 2014 16.57 16.57 16.18 16.24 71,956 -0.31(-1.87%)
May 06, 2014 15.55 16.63 15.55 16.55 86,848 +1.11(+7.20%)
May 05, 2014 15.81 16.10 15.37 15.43 106,834 -0.52(-3.26%)
May 02, 2014 16.19 16.43 15.85 15.95 62,967 -0.14(-0.87%)
May 01, 2014 16.52 16.65 15.94 16.10 56,165 -0.42(-2.55%)
Apr 30, 2014 16.52 16.63 16.19 16.52 63,329 -0.02(-0.13%)
Apr 29, 2014 16.42 16.67 16.32 16.54 48,165 +0.05(+0.30%)
Apr 28, 2014 16.04 16.71 16.04 16.49 91,341 +0.40(+2.49%)
Apr 25, 2014 16.53 16.53 15.84 16.09 113,911 -0.51(-3.05%)
Apr 24, 2014 16.11 16.65 15.76 16.59 72,803 +0.49(+3.06%)
Apr 23, 2014 15.86 16.16 15.80 16.10 50,322 +0.15(+0.97%)
Apr 22, 2014 15.48 16.00 15.48 15.95 72,411 +0.38(+2.44%)
Apr 21, 2014 15.43 15.65 15.37 15.57 67,377 +0.14(+0.89%)
Apr 17, 2014 14.80 15.43 15.43 15.43 56,150 +0.40(+2.69%)
Apr 16, 2014 14.93 15.08 14.37 15.03 42,795 +0.27(+1.81%)
Apr 15, 2014 14.48 14.92 14.20 14.76 58,805 +0.34(+2.39%)
Apr 14, 2014 14.70 15.00 14.32 14.41 54,408 -0.23(-1.58%)
Apr 11, 2014 14.81 14.81 14.58 14.65 39,703 -0.11(-0.76%)
Apr 10, 2014 14.90 15.02 14.65 14.76 74,566 -0.14(-0.94%)
Apr 09, 2014 14.68 14.94 14.58 14.90 56,424 +0.27(+1.88%)
Apr 08, 2014 14.13 14.63 13.87 14.63 53,460 +0.44(+3.07%)
Apr 07, 2014 14.21 14.41 14.10 14.19 47,167 -0.20(-1.37%)
Apr 04, 2014 14.03 14.50 13.98 14.39 67,843 +0.37(+2.61%)
Apr 03, 2014 13.89 14.03 13.89 14.02 28,987 +0.02(+0.15%)
Apr 02, 2014 13.85 14.01 13.85 14.00 41,727 +0.28(+2.05%)
Apr 01, 2014 13.26 13.95 13.26 13.72 40,878 +0.48(+3.61%)
Mar 31, 2014 13.42 13.72 13.24 13.24 38,932 -0.08(-0.63%)
Mar 28, 2014 13.20 13.93 13.20 13.32 57,512 +0.17(+1.28%)
Mar 27, 2014 13.34 13.34 13.03 13.15 53,709 -0.21(-1.58%)
Mar 26, 2014 13.54 13.54 13.16 13.37 16,563 -0.11(-0.78%)
Mar 25, 2014 13.23 13.64 13.23 13.47 26,764 +0.32(+2.46%)
Mar 24, 2014 13.95 13.95 13.12 13.15 52,987 -0.51(-3.71%)
Mar 21, 2014 13.72 13.91 13.65 13.65 28,758 -0.12(-0.87%)
Mar 20, 2014 13.86 13.95 13.72 13.77 40,894 -0.07(-0.51%)
Mar 19, 2014 13.51 13.96 13.50 13.84 44,674 +0.47(+3.53%)
Mar 18, 2014 13.22 13.45 13.22 13.37 19,693 +0.18(+1.39%)
Mar 17, 2014 13.56 13.56 13.11 13.19 34,226 -0.09(-0.66%)
Mar 14, 2014 13.26 13.61 13.26 13.28 22,153 -0.02(-0.18%)
Mar 13, 2014 13.18 13.41 13.18 13.30 15,001 +0.11(+0.80%)
Mar 12, 2014 13.42 13.51 13.01 13.20 48,596 -0.41(-3.00%)
Mar 11, 2014 13.30 13.86 13.30 13.61 38,655 +0.23(+1.74%)
Mar 10, 2014 13.10 13.43 12.92 13.37 35,748 +0.26(+1.98%)
Mar 07, 2014 12.92 13.18 12.76 13.11 42,247 +0.32(+2.47%)
Mar 06, 2014 13.06 13.17 12.78 12.80 33,732 -0.16(-1.25%)
Mar 05, 2014 12.97 13.08 12.80 12.96 27,253 -0.01(-0.11%)
Mar 04, 2014 12.78 13.17 12.73 12.97 68,305 +0.27(+2.16%)
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.