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 (%)
Jun 30, 2017 21.86 22.08 21.80 21.80 13,996 -0.06(-0.28%)
Jun 29, 2017 22.77 22.77 21.80 21.86 25,432 -0.89(-3.93%)
Jun 28, 2017 22.73 22.86 22.42 22.76 20,357 +0.10(+0.43%)
Jun 27, 2017 22.82 22.87 22.61 22.66 24,792 -0.11(-0.50%)
Jun 26, 2017 23.07 23.07 22.67 22.78 16,739 -0.26(-1.14%)
Jun 23, 2017 23.63 22.61 23.04 67,527 +0.26(+1.16%)
Jun 22, 2017 22.37 22.81 22.37 22.78 14,323 +0.39(+1.76%)
Jun 21, 2017 22.50 22.86 22.23 22.38 26,133 -0.12(-0.55%)
Jun 20, 2017 21.93 22.57 21.93 22.50 26,006 +0.41(+1.87%)
Jun 19, 2017 22.19 22.47 21.89 22.09 39,344 -0.11(-0.47%)
Jun 16, 2017 22.21 22.42 21.81 22.20 42,402 -0.31(-1.36%)
Jun 15, 2017 21.91 22.52 21.83 22.50 27,363 +0.37(+1.66%)
Jun 14, 2017 22.59 22.90 22.02 22.14 23,585 -0.47(-2.10%)
Jun 13, 2017 22.12 22.61 21.93 22.61 42,679 +0.62(+2.83%)
Jun 12, 2017 22.84 22.99 21.85 21.99 60,307 -0.81(-3.54%)
Jun 09, 2017 22.50 22.93 22.50 22.79 47,928 +0.37(+1.64%)
Jun 08, 2017 22.09 22.72 22.09 22.43 43,514 +0.40(+1.83%)
Jun 07, 2017 22.00 22.28 21.82 22.02 136,707 +0.27(+1.25%)
Jun 06, 2017 21.76 22.11 21.64 21.75 69,776 -0.05(-0.24%)
Jun 05, 2017 22.07 22.27 21.79 21.80 20,124 -0.40(-1.82%)
Jun 02, 2017 22.20 22.49 22.19 22.21 33,461 -0.03(-0.12%)
Jun 01, 2017 22.03 22.57 22.03 22.23 26,322 +0.25(+1.16%)
May 31, 2017 22.23 22.24 21.97 21.98 23,498 -0.18(-0.79%)
May 30, 2017 22.08 22.24 21.96 22.15 28,100 +0.07(+0.32%)
May 26, 2017 21.93 22.20 21.77 22.08 32,739 +0.15(+0.68%)
May 25, 2017 22.14 22.14 21.80 21.93 46,151 -0.11(-0.48%)
May 24, 2017 22.23 22.37 21.89 22.04 15,632 -0.19(-0.87%)
May 23, 2017 22.12 22.55 22.08 22.23 64,429 +0.08(+0.36%)
May 22, 2017 22.25 22.35 21.76 22.15 28,978 -0.22(-0.98%)
May 19, 2017 21.98 22.55 21.93 22.37 38,445 +0.44(+2.00%)
May 18, 2017 22.18 22.18 21.71 21.93 34,014 -0.22(-0.99%)
May 17, 2017 22.11 22.40 21.99 22.15 29,096 -0.40(-1.79%)
May 16, 2017 22.43 22.59 22.10 22.56 23,087 +0.12(+0.55%)
May 15, 2017 22.33 22.78 22.25 22.43 22,249 +0.38(+1.71%)
May 12, 2017 22.41 23.19 21.94 22.06 46,456 -0.43(-1.92%)
May 11, 2017 22.47 22.71 22.21 22.49 25,671 -0.07(-0.31%)
May 10, 2017 22.75 22.76 22.43 22.56 11,549 -0.17(-0.76%)
May 09, 2017 22.94 22.94 22.51 22.73 23,173 -0.04(-0.19%)
May 08, 2017 23.00 23.35 22.34 22.77 25,257 -0.22(-0.94%)
May 05, 2017 22.33 23.16 22.04 22.99 33,736 +0.84(+3.79%)
May 04, 2017 22.93 22.93 21.40 22.15 90,822 -0.78(-3.40%)
May 03, 2017 23.61 23.71 22.85 22.93 35,943 -0.70(-2.97%)
May 02, 2017 24.18 24.42 23.56 23.63 33,100 -0.53(-2.19%)
May 01, 2017 23.67 24.17 23.40 24.16 36,138 +0.53(+2.23%)
Apr 28, 2017 23.93 23.97 23.46 23.63 25,136 -0.10(-0.44%)
Apr 27, 2017 23.50 23.80 23.21 23.74 38,878 +0.33(+1.41%)
Apr 26, 2017 23.70 23.74 22.75 23.41 44,717 -0.07(-0.30%)
Apr 25, 2017 23.80 24.14 23.36 23.48 45,563 -0.10(-0.44%)
Apr 24, 2017 23.06 23.69 22.90 23.58 30,255 +1.06(+4.73%)
Apr 21, 2017 22.97 23.18 22.46 22.52 29,892 -0.46(-2.00%)
Apr 20, 2017 22.46 23.30 22.44 22.97 27,311 +0.73(+3.27%)
Apr 19, 2017 22.06 22.67 21.92 22.25 35,901 +0.36(+1.66%)
Apr 18, 2017 21.94 22.03 21.63 21.88 15,006 -0.01(-0.04%)
Apr 17, 2017 21.81 22.07 21.81 21.89 28,825 +0.06(+0.28%)
Apr 13, 2017 21.73 22.14 21.73 21.83 24,862 +0.11(+0.52%)
Apr 12, 2017 22.61 22.61 21.65 21.72 41,008 -0.86(-3.79%)
Apr 11, 2017 22.17 22.82 22.17 22.58 33,152 +0.38(+1.72%)
Apr 10, 2017 23.27 23.49 22.16 22.20 75,345 -1.07(-4.61%)
Apr 07, 2017 23.80 23.80 23.09 23.27 74,034 -1.56(-6.27%)
Apr 06, 2017 22.54 24.95 22.54 24.83 87,942 +2.28(+10.13%)
Apr 05, 2017 22.59 23.19 22.31 22.54 47,883 -0.03(-0.15%)
Apr 04, 2017 22.32 22.58 22.11 22.58 29,426 +0.31(+1.40%)
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.