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 (%)
Dec 29, 2017 25.85 25.85 25.85 0 -0.63(-2.39%)
Dec 28, 2017 26.71 26.83 26.18 26.49 14,693 -0.23(-0.88%)
Dec 27, 2017 27.31 27.41 26.66 26.72 12,180 -0.59(-2.15%)
Dec 26, 2017 26.97 27.43 26.92 27.31 15,074 +0.26(+0.97%)
Dec 22, 2017 27.28 27.28 26.54 27.05 16,120 -0.28(-1.02%)
Dec 21, 2017 26.89 27.50 26.69 27.33 17,542 +0.44(+1.65%)
Dec 20, 2017 26.46 27.08 26.41 26.88 20,166 +0.60(+2.27%)
Dec 19, 2017 26.84 26.85 26.13 26.29 20,979 -0.45(-1.69%)
Dec 18, 2017 27.26 27.75 26.60 26.74 20,035 -0.37(-1.37%)
Dec 15, 2017 26.31 27.82 26.31 27.11 103,455 +0.87(+3.30%)
Dec 14, 2017 27.14 27.27 26.18 26.24 38,689 -0.88(-3.26%)
Dec 13, 2017 26.58 27.25 26.58 27.13 27,493 +0.61(+2.32%)
Dec 12, 2017 26.30 26.88 26.10 26.51 26,899 +0.46(+1.77%)
Dec 11, 2017 25.67 26.18 25.67 26.05 23,963 +0.32(+1.26%)
Dec 08, 2017 25.64 25.91 25.51 25.73 16,756 +0.10(+0.39%)
Dec 07, 2017 25.63 25.90 25.36 25.63 26,265 -0.02(-0.07%)
Dec 06, 2017 26.12 26.13 25.33 25.65 19,408 -0.48(-1.83%)
Dec 05, 2017 26.21 26.41 25.62 26.13 22,412 +0.02(+0.07%)
Dec 04, 2017 26.57 26.60 26.06 26.11 34,117 -0.13(-0.48%)
Dec 01, 2017 26.08 26.41 25.87 26.23 21,463 +0.15(+0.59%)
Nov 30, 2017 26.56 26.60 25.95 26.08 35,504 -0.44(-1.67%)
Nov 29, 2017 26.36 26.59 26.06 26.52 22,168 +0.20(+0.75%)
Nov 28, 2017 25.59 26.54 25.59 26.32 38,225 +0.69(+2.68%)
Nov 27, 2017 25.16 25.72 25.16 25.64 33,289 +0.41(+1.61%)
Nov 24, 2017 25.76 25.76 25.00 25.23 11,474 -0.29(-1.13%)
Nov 22, 2017 25.48 25.85 25.48 25.52 40,574 +0.05(+0.21%)
Nov 21, 2017 24.97 25.58 24.90 25.47 46,612 +0.53(+2.14%)
Nov 20, 2017 24.60 25.24 24.60 24.93 26,863 +0.43(+1.77%)
Nov 17, 2017 23.75 24.73 23.75 24.50 29,919 +0.65(+2.72%)
Nov 16, 2017 23.34 23.92 23.05 23.85 31,149 +0.60(+2.60%)
Nov 15, 2017 23.17 23.35 23.00 23.25 24,818 -0.17(-0.73%)
Nov 14, 2017 23.07 23.47 22.89 23.42 20,417 +0.27(+1.17%)
Nov 13, 2017 23.16 23.21 22.88 23.15 46,147 -0.12(-0.50%)
Nov 10, 2017 23.45 23.83 23.23 23.26 27,643 -0.20(-0.87%)
Nov 09, 2017 23.48 23.82 23.17 23.47 22,201 -0.37(-1.53%)
Nov 08, 2017 23.30 23.87 23.20 23.83 26,905 +0.46(+1.98%)
Nov 07, 2017 23.57 23.57 23.17 23.37 27,011 -0.25(-1.06%)
Nov 06, 2017 23.89 24.27 23.54 23.62 28,166 -0.27(-1.12%)
Nov 03, 2017 22.22 24.12 22.19 23.89 110,671 +2.04(+9.34%)
Nov 02, 2017 21.79 21.97 21.65 21.85 23,373 +0.03(+0.12%)
Nov 01, 2017 22.12 22.18 21.56 21.82 30,878 -0.23(-1.05%)
Oct 31, 2017 21.21 22.19 21.06 22.05 65,170 +0.72(+3.38%)
Oct 30, 2017 21.91 21.94 21.33 21.33 16,130 -0.75(-3.39%)
Oct 27, 2017 21.37 22.09 21.33 22.08 35,764 +0.73(+3.42%)
Oct 26, 2017 21.04 21.42 21.04 21.35 24,404 +0.16(+0.76%)
Oct 25, 2017 21.15 21.19 20.81 21.19 30,096 +0.00(+0.00%)
Oct 24, 2017 21.39 21.49 21.19 21.19 23,953 -0.14(-0.67%)
Oct 23, 2017 21.33 21.52 21.26 21.33 20,069 -0.04(-0.21%)
Oct 20, 2017 21.57 21.67 21.22 21.37 33,087 +0.01(+0.04%)
Oct 19, 2017 21.30 21.42 21.21 21.37 40,119 -0.07(-0.33%)
Oct 18, 2017 21.78 21.78 21.19 21.44 71,239 -0.35(-1.59%)
Oct 17, 2017 21.60 21.85 21.60 21.78 11,805 +0.12(+0.58%)
Oct 16, 2017 21.60 21.91 21.41 21.66 39,528 -0.14(-0.65%)
Oct 13, 2017 21.83 22.04 21.68 21.80 20,306 +0.00(+0.00%)
Oct 12, 2017 21.64 22.15 21.60 21.80 22,552 +0.12(+0.53%)
Oct 11, 2017 21.70 21.77 21.55 21.69 39,125 -0.01(-0.04%)
Oct 10, 2017 21.95 21.95 21.38 21.69 25,192 -0.24(-1.10%)
Oct 09, 2017 21.94 22.15 21.85 21.94 17,342 -0.05(-0.24%)
Oct 06, 2017 22.10 22.10 21.83 21.99 14,982 -0.20(-0.92%)
Oct 05, 2017 21.62 22.21 21.62 22.19 37,136 +0.47(+2.17%)
Oct 04, 2017 21.90 22.03 21.60 21.72 19,838 -0.18(-0.81%)
Oct 03, 2017 21.77 21.94 21.52 21.90 23,742 +0.26(+1.19%)
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.