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 27, 2015 17.37 17.37 17.02 17.04 31,205 -0.31(-1.77%)
Feb 26, 2015 17.12 17.45 17.07 17.34 17,140 +0.23(+1.36%)
Feb 25, 2015 17.12 17.28 17.03 17.11 11,287 -0.14(-0.82%)
Feb 24, 2015 17.35 17.43 17.17 17.25 20,927 -0.05(-0.30%)
Feb 23, 2015 17.31 17.44 17.05 17.31 21,705 +0.03(+0.17%)
Feb 20, 2015 17.63 17.66 17.21 17.28 32,205 -0.31(-1.79%)
Feb 19, 2015 17.75 17.75 17.45 17.59 17,361 -0.14(-0.80%)
Feb 18, 2015 17.13 17.90 17.08 17.73 30,526 +0.54(+3.13%)
Feb 17, 2015 17.18 17.54 17.13 17.19 41,282 +0.07(+0.39%)
Feb 13, 2015 17.02 17.13 17.13 17.13 31,142 +0.18(+1.06%)
Feb 12, 2015 16.87 17.24 16.87 16.95 48,920 +0.07(+0.44%)
Feb 11, 2015 16.86 17.79 16.75 16.87 19,145 -0.07(-0.43%)
Feb 10, 2015 17.17 17.25 16.70 16.95 40,535 -0.01(-0.04%)
Feb 09, 2015 17.50 17.62 16.65 16.95 63,252 -0.63(-3.60%)
Feb 06, 2015 17.59 17.71 17.51 17.59 31,058 -0.14(-0.79%)
Feb 05, 2015 18.02 18.09 17.46 17.73 53,511 -0.14(-0.78%)
Feb 04, 2015 17.79 18.12 17.79 17.87 44,440 -0.15(-0.82%)
Feb 03, 2015 17.68 18.38 17.51 18.01 83,778 +0.25(+1.41%)
Feb 02, 2015 17.38 17.88 17.22 17.76 56,396 +0.45(+2.60%)
Jan 30, 2015 17.89 17.92 17.24 17.31 47,685 -0.63(-3.49%)
Jan 29, 2015 17.51 17.94 17.42 17.94 46,989 +0.50(+2.87%)
Jan 28, 2015 17.89 17.90 17.19 17.44 69,362 -0.35(-1.99%)
Jan 27, 2015 17.46 18.02 17.37 17.79 51,108 +0.24(+1.34%)
Jan 26, 2015 17.31 17.84 17.05 17.56 73,024 +0.46(+2.67%)
Jan 23, 2015 16.41 17.28 16.20 17.10 123,757 +0.69(+4.22%)
Jan 22, 2015 15.58 16.52 15.48 16.41 202,948 +0.98(+6.35%)
Jan 21, 2015 15.34 15.73 15.18 15.43 36,770 +0.16(+1.06%)
Jan 20, 2015 15.37 15.41 15.17 15.27 28,211 -0.04(-0.24%)
Jan 16, 2015 15.31 15.60 15.18 15.30 31,049 -0.07(-0.48%)
Jan 15, 2015 15.62 15.62 15.29 15.38 36,290 -0.34(-2.16%)
Jan 14, 2015 15.56 15.80 15.49 15.72 54,101 +0.03(+0.19%)
Jan 13, 2015 15.77 15.83 15.49 15.69 49,485 +0.13(+0.80%)
Jan 12, 2015 15.37 15.74 15.29 15.56 26,998 +0.24(+1.59%)
Jan 09, 2015 15.30 15.44 14.96 15.32 18,314 -0.07(-0.48%)
Jan 08, 2015 14.93 15.40 14.93 15.39 24,828 +0.43(+2.91%)
Jan 07, 2015 14.76 14.99 14.72 14.96 16,944 +0.32(+2.16%)
Jan 06, 2015 14.70 14.70 14.56 14.64 88,084 -0.08(-0.55%)
Jan 05, 2015 15.00 15.10 14.71 14.72 43,466 -0.37(-2.44%)
Jan 02, 2015 15.52 15.52 14.84 15.09 25,961 -0.28(-1.82%)
Dec 31, 2014 15.52 15.37 15.37 15.37 35,560 -0.12(-0.76%)
Dec 30, 2014 15.35 15.54 15.32 15.49 41,335 -0.05(-0.33%)
Dec 29, 2014 15.84 15.89 15.49 15.54 28,814 -0.43(-2.68%)
Dec 26, 2014 15.77 16.02 15.47 15.97 29,307 +0.19(+1.21%)
Dec 24, 2014 15.62 15.77 15.77 15.77 6,514 +0.14(+0.90%)
Dec 23, 2014 15.49 15.64 15.44 15.63 50,967 +0.21(+1.34%)
Dec 22, 2014 15.16 15.50 14.98 15.43 18,663 +0.24(+1.60%)
Dec 19, 2014 15.04 15.49 14.74 15.19 147,894 +0.16(+1.08%)
Dec 18, 2014 15.32 15.32 14.89 15.02 38,643 -0.23(-1.50%)
Dec 17, 2014 14.83 15.31 14.74 15.25 54,286 +0.52(+3.50%)
Dec 16, 2014 14.68 15.02 14.66 14.74 207,095 -0.07(-0.50%)
Dec 15, 2014 14.84 14.94 14.74 14.81 51,229 -0.04(-0.30%)
Dec 12, 2014 14.74 15.07 14.25 14.85 108,767 -0.02(-0.15%)
Dec 11, 2014 15.74 15.82 14.81 14.88 116,125 -0.96(-6.05%)
Dec 10, 2014 16.25 16.35 15.74 15.83 46,581 -0.52(-3.20%)
Dec 09, 2014 16.17 16.42 16.05 16.36 39,298 +0.10(+0.63%)
Dec 08, 2014 16.75 16.75 16.18 16.25 84,736 -0.42(-2.52%)
Dec 05, 2014 16.59 16.84 16.40 16.67 30,789 +0.09(+0.53%)
Dec 04, 2014 16.70 16.70 16.15 16.58 44,723 -0.14(-0.84%)
Dec 03, 2014 16.56 16.89 16.24 16.72 45,879 +0.05(+0.31%)
Dec 02, 2014 16.19 16.76 16.14 16.67 53,091 +0.45(+2.77%)
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.