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 28, 2018 14.01 14.34 13.86 14.20 325,015 +0.20(+1.43%)
Feb 27, 2018 14.59 14.75 13.87 14.00 100,532 -0.47(-3.22%)
Feb 26, 2018 15.05 15.09 14.42 14.46 86,353 -0.63(-4.17%)
Feb 23, 2018 15.25 15.25 14.63 15.09 140,942 -0.05(-0.30%)
Feb 22, 2018 15.04 15.27 14.89 15.14 63,176 +0.19(+1.28%)
Feb 21, 2018 14.94 15.28 14.88 14.94 90,705 +0.06(+0.43%)
Feb 20, 2018 14.22 15.35 14.22 14.88 173,849 +0.69(+4.88%)
Feb 16, 2018 14.19 14.19 14.19 0 +0.17(+1.24%)
Feb 15, 2018 13.95 14.09 13.84 14.01 98,210 +0.24(+1.72%)
Feb 14, 2018 14.32 14.59 13.56 13.78 260,548 -0.76(-5.21%)
Feb 13, 2018 14.68 15.13 14.04 14.53 226,472 -0.29(-1.97%)
Feb 12, 2018 16.18 16.36 14.59 14.83 221,529 -1.11(-6.95%)
Feb 09, 2018 15.53 16.37 15.48 15.93 204,978 +0.43(+2.80%)
Feb 08, 2018 19.41 19.41 14.00 15.50 839,015 -8.46(-35.31%)
Feb 07, 2018 23.18 24.59 23.18 23.96 105,582 +0.76(+3.27%)
Feb 06, 2018 22.26 23.53 22.16 23.20 50,628 +0.00(+0.00%)
Feb 05, 2018 23.62 24.46 22.77 23.20 56,210 -0.98(-4.07%)
Feb 02, 2018 24.51 25.19 23.71 24.18 35,124 -0.51(-2.05%)
Feb 01, 2018 25.02 25.30 24.57 24.69 27,247 -0.33(-1.33%)
Jan 31, 2018 25.43 25.80 24.90 25.02 21,653 -0.32(-1.28%)
Jan 30, 2018 25.09 25.35 24.62 25.35 23,699 +0.05(+0.21%)
Jan 29, 2018 25.68 25.75 25.30 25.30 29,413 -0.42(-1.65%)
Jan 26, 2018 26.12 26.12 25.50 25.72 13,416 -0.23(-0.90%)
Jan 25, 2018 26.01 26.01 25.48 25.95 19,542 +0.23(+0.91%)
Jan 24, 2018 26.31 26.49 25.67 25.72 18,681 -0.45(-1.72%)
Jan 23, 2018 26.47 26.47 25.98 26.17 11,027 -0.31(-1.16%)
Jan 22, 2018 26.27 26.74 26.02 26.48 18,524 +0.03(+0.10%)
Jan 19, 2018 25.61 26.46 25.37 26.45 26,984 +0.84(+3.28%)
Jan 18, 2018 26.05 26.05 25.38 25.61 18,352 -0.22(-0.84%)
Jan 17, 2018 24.84 25.90 24.84 25.83 20,707 +1.04(+4.19%)
Jan 16, 2018 25.46 25.88 24.62 24.79 32,706 -0.58(-2.28%)
Jan 12, 2018 25.37 25.37 25.37 0 -0.78(-2.97%)
Jan 11, 2018 25.24 26.16 25.24 26.14 19,919 +0.97(+3.84%)
Jan 10, 2018 25.45 25.51 25.10 25.18 18,806 -0.37(-1.45%)
Jan 09, 2018 25.86 25.96 25.46 25.55 6,161 -0.31(-1.19%)
Jan 08, 2018 25.51 26.06 25.16 25.85 21,571 +0.29(+1.13%)
Jan 05, 2018 25.85 25.96 25.46 25.57 13,634 -0.21(-0.81%)
Jan 04, 2018 25.52 25.84 25.52 25.77 23,822 +0.35(+1.38%)
Jan 03, 2018 25.14 25.59 25.05 25.42 24,582 +0.27(+1.08%)
Jan 02, 2018 26.00 26.51 24.56 25.15 48,684 -0.70(-2.72%)
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%)
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.