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 (%)
Mar 31, 2017 22.20 22.67 22.20 22.58 39,167 +0.46(+2.07%)
Mar 30, 2017 22.11 22.19 21.94 22.13 18,986 +0.05(+0.24%)
Mar 29, 2017 22.11 22.17 21.76 22.07 28,262 +0.06(+0.28%)
Mar 28, 2017 21.41 22.11 21.40 22.01 29,323 +0.35(+1.64%)
Mar 27, 2017 21.37 21.87 21.04 21.66 23,032 +0.22(+1.05%)
Mar 24, 2017 21.59 21.80 21.23 21.43 19,883 +0.12(+0.57%)
Mar 23, 2017 20.82 21.56 20.82 21.31 34,279 +0.39(+1.86%)
Mar 22, 2017 20.97 21.41 20.38 20.92 32,770 -0.20(-0.94%)
Mar 21, 2017 21.68 21.91 21.05 21.12 32,124 -0.45(-2.09%)
Mar 20, 2017 21.81 21.88 21.40 21.57 19,397 -0.05(-0.24%)
Mar 17, 2017 21.39 21.94 21.00 21.62 63,311 +0.23(+1.09%)
Mar 16, 2017 21.81 22.04 21.34 21.39 38,598 -0.28(-1.28%)
Mar 15, 2017 21.49 22.07 21.26 21.67 32,575 +0.28(+1.29%)
Mar 14, 2017 20.98 21.59 20.68 21.39 33,852 +0.41(+1.94%)
Mar 13, 2017 20.50 21.09 20.49 20.98 27,368 +0.49(+2.41%)
Mar 10, 2017 21.10 21.16 20.20 20.49 63,289 -0.61(-2.91%)
Mar 09, 2017 21.73 21.79 21.03 21.10 34,644 -0.35(-1.65%)
Mar 08, 2017 21.54 22.15 21.34 21.46 65,031 +0.07(+0.32%)
Mar 07, 2017 21.27 21.44 21.11 21.39 23,412 +0.17(+0.82%)
Mar 06, 2017 20.66 21.38 20.64 21.22 43,658 +0.35(+1.70%)
Mar 03, 2017 21.23 21.37 20.75 20.86 31,746 -0.36(-1.71%)
Mar 02, 2017 21.18 21.50 20.90 21.23 31,321 +0.03(+0.12%)
Mar 01, 2017 20.56 21.36 20.28 21.20 52,886 +0.95(+4.70%)
Feb 28, 2017 20.54 20.56 20.06 20.25 31,992 -0.39(-1.89%)
Feb 27, 2017 20.32 20.65 20.32 20.64 24,498 +0.22(+1.06%)
Feb 24, 2017 20.11 20.42 20.04 20.42 25,638 +0.25(+1.24%)
Feb 23, 2017 19.47 20.23 19.35 20.17 43,144 +0.75(+3.88%)
Feb 22, 2017 19.84 19.84 19.37 19.42 28,246 -0.41(-2.05%)
Feb 21, 2017 20.08 20.25 19.77 19.82 26,216 -0.12(-0.61%)
Feb 17, 2017 19.95 19.95 19.95 0 -0.38(-1.87%)
Feb 16, 2017 20.18 20.49 20.16 20.33 28,526 +0.17(+0.86%)
Feb 15, 2017 20.36 20.38 20.00 20.15 17,020 -0.17(-0.85%)
Feb 14, 2017 20.27 20.33 19.93 20.33 24,246 +0.23(+1.12%)
Feb 13, 2017 19.68 20.24 19.63 20.10 74,479 +0.77(+3.98%)
Feb 10, 2017 19.64 19.81 19.24 19.33 73,879 -0.19(-0.96%)
Feb 09, 2017 19.42 19.92 18.28 19.52 60,554 +0.08(+0.39%)
Feb 08, 2017 19.82 20.17 19.42 19.44 68,192 -0.37(-1.89%)
Feb 07, 2017 20.62 20.64 19.65 19.82 47,820 -0.73(-3.57%)
Feb 06, 2017 21.17 21.17 20.26 20.55 67,430 -0.68(-3.21%)
Feb 03, 2017 18.07 21.56 18.07 21.23 296,033 +3.52(+19.86%)
Feb 02, 2017 17.50 17.86 17.29 17.71 48,239 -0.08(-0.43%)
Feb 01, 2017 17.64 17.85 17.47 17.79 23,674 +0.18(+1.02%)
Jan 31, 2017 17.41 17.85 17.35 17.61 27,132 +0.10(+0.58%)
Jan 30, 2017 17.55 17.69 17.40 17.51 22,130 -0.30(-1.67%)
Jan 27, 2017 17.71 17.85 17.71 17.81 11,872 +0.03(+0.14%)
Jan 26, 2017 17.72 17.86 17.53 17.78 20,517 +0.00(+0.00%)
Jan 25, 2017 17.83 17.89 17.67 17.78 10,201 +0.03(+0.14%)
Jan 24, 2017 17.44 17.84 17.12 17.75 17,712 +0.33(+1.91%)
Jan 23, 2017 17.30 17.55 17.04 17.42 20,296 +0.13(+0.74%)
Jan 20, 2017 17.00 17.32 16.92 17.29 16,391 +0.15(+0.89%)
Jan 19, 2017 17.06 17.36 16.89 17.14 22,429 -0.07(-0.40%)
Jan 18, 2017 17.47 17.47 17.07 17.21 15,141 -0.27(-1.56%)
Jan 17, 2017 17.64 17.77 17.33 17.48 30,974 -0.47(-2.61%)
Jan 13, 2017 17.95 17.95 17.95 0 +0.57(+3.28%)
Jan 12, 2017 17.35 17.50 17.04 17.38 44,915 -0.03(-0.15%)
Jan 11, 2017 17.64 17.72 17.12 17.41 21,465 -0.31(-1.73%)
Jan 10, 2017 17.18 17.86 16.78 17.71 78,002 +0.61(+3.59%)
Jan 09, 2017 17.28 17.33 17.06 17.10 22,301 -0.33(-1.91%)
Jan 06, 2017 17.73 17.81 17.31 17.43 13,152 -0.22(-1.25%)
Jan 05, 2017 17.73 17.88 17.53 17.65 12,005 -0.18(-1.00%)
Jan 04, 2017 17.79 18.08 17.66 17.83 15,692 +0.11(+0.62%)
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.