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 29, 2016 11.88 12.26 11.88 12.05 42,882 +0.13(+1.06%)
Jan 28, 2016 11.97 12.09 11.87 11.92 38,648 -0.05(-0.40%)
Jan 27, 2016 12.05 12.14 11.97 11.97 37,950 -0.07(-0.59%)
Jan 26, 2016 11.99 12.38 11.97 12.04 48,042 +0.07(+0.59%)
Jan 25, 2016 12.09 12.09 11.85 11.97 19,522 -0.11(-0.92%)
Jan 22, 2016 11.73 12.15 11.73 12.08 22,702 +0.44(+3.80%)
Jan 21, 2016 11.39 11.77 11.38 11.64 20,577 +0.27(+2.36%)
Jan 20, 2016 11.06 11.55 10.83 11.37 67,229 +0.27(+2.42%)
Jan 19, 2016 11.20 11.35 10.98 11.10 43,552 -0.16(-1.40%)
Jan 15, 2016 11.00 11.26 11.26 11.26 50,747 +0.02(+0.21%)
Jan 14, 2016 10.97 11.36 10.87 11.24 34,414 +0.21(+1.94%)
Jan 13, 2016 11.13 11.22 10.89 11.02 49,791 -0.17(-1.48%)
Jan 12, 2016 11.53 11.60 10.87 11.19 84,627 -0.30(-2.61%)
Jan 11, 2016 11.98 12.07 11.28 11.49 59,101 -0.49(-4.09%)
Jan 08, 2016 12.37 12.37 11.98 11.98 39,088 -0.27(-2.19%)
Jan 07, 2016 12.13 12.26 12.06 12.25 45,093 -0.02(-0.13%)
Jan 06, 2016 12.13 12.40 12.13 12.26 20,692 -0.02(-0.13%)
Jan 05, 2016 11.97 12.29 11.95 12.28 27,195 +0.31(+2.57%)
Jan 04, 2016 12.05 12.17 11.66 11.97 50,790 -0.28(-2.26%)
Dec 31, 2015 12.21 12.25 12.25 12.25 35,434 +0.10(+0.85%)
Dec 30, 2015 12.39 12.41 12.11 12.15 17,332 -0.34(-2.72%)
Dec 29, 2015 12.72 12.72 12.29 12.48 35,204 -0.22(-1.74%)
Dec 28, 2015 12.80 12.92 12.62 12.71 19,706 -0.12(-0.92%)
Dec 24, 2015 12.81 12.82 12.82 12.82 8,605 -0.06(-0.43%)
Dec 23, 2015 13.01 13.01 12.80 12.88 21,152 +0.03(+0.25%)
Dec 22, 2015 13.00 13.06 12.76 12.85 30,556 -0.05(-0.37%)
Dec 21, 2015 12.56 13.14 12.56 12.90 60,910 +0.40(+3.23%)
Dec 18, 2015 12.10 12.67 12.10 12.49 95,692 +0.32(+2.66%)
Dec 17, 2015 12.45 12.56 12.02 12.17 28,332 -0.28(-2.28%)
Dec 16, 2015 12.21 12.48 12.20 12.45 44,262 +0.28(+2.34%)
Dec 15, 2015 12.06 12.24 11.96 12.17 14,299 +0.23(+1.92%)
Dec 14, 2015 12.00 12.10 11.86 11.94 41,852 -0.01(-0.07%)
Dec 11, 2015 12.33 12.41 11.90 11.95 50,440 -0.62(-4.91%)
Dec 10, 2015 12.88 13.01 12.56 12.56 25,899 -0.33(-2.57%)
Dec 09, 2015 12.87 13.01 12.86 12.90 16,098 +0.01(+0.06%)
Dec 08, 2015 12.98 13.23 12.89 12.89 16,208 -0.25(-1.92%)
Dec 07, 2015 13.28 13.36 12.98 13.14 24,877 -0.20(-1.48%)
Dec 04, 2015 13.05 13.45 12.91 13.34 121,397 +0.29(+2.24%)
Dec 03, 2015 13.11 13.40 12.86 13.05 18,212 +0.05(+0.36%)
Dec 02, 2015 13.05 13.17 12.92 13.00 26,778 +0.00(+0.00%)
Dec 01, 2015 12.75 13.10 12.75 13.00 71,486 +0.39(+3.07%)
Nov 30, 2015 12.90 13.47 12.60 12.61 78,006 -0.36(-2.74%)
Nov 27, 2015 12.66 13.10 12.54 12.97 39,499 +0.40(+3.21%)
Nov 25, 2015 12.48 12.56 12.56 12.56 36,827 +0.06(+0.51%)
Nov 24, 2015 12.41 12.53 12.26 12.50 20,337 -0.06(-0.50%)
Nov 23, 2015 12.41 12.76 12.41 12.56 39,269 +0.09(+0.70%)
Nov 20, 2015 12.70 12.71 12.37 12.48 38,098 -0.17(-1.31%)
Nov 19, 2015 12.55 12.67 12.54 12.64 26,233 +0.10(+0.82%)
Nov 18, 2015 12.39 12.55 12.27 12.54 25,921 +0.26(+2.12%)
Nov 17, 2015 12.44 12.60 12.18 12.28 27,943 -0.15(-1.21%)
Nov 16, 2015 12.44 12.50 12.32 12.43 22,325 +0.05(+0.38%)
Nov 13, 2015 12.28 12.43 12.25 12.38 31,859 +0.01(+0.06%)
Nov 12, 2015 12.75 12.84 12.33 12.37 42,300 -0.37(-2.91%)
Nov 11, 2015 12.68 12.89 12.57 12.75 23,320 +0.19(+1.51%)
Nov 10, 2015 13.05 13.05 12.44 12.56 77,812 -0.45(-3.46%)
Nov 09, 2015 13.10 13.10 12.84 13.01 27,752 -0.15(-1.12%)
Nov 06, 2015 13.22 13.25 12.77 13.15 43,778 -0.12(-0.87%)
Nov 05, 2015 13.22 13.55 13.15 13.27 41,628 +0.05(+0.35%)
Nov 04, 2015 13.31 13.33 13.08 13.22 78,627 -0.12(-0.93%)
Nov 03, 2015 13.33 13.42 13.28 13.35 23,159 -0.02(-0.12%)
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.