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 (%)
Nov 30, 2018 12.65 12.81 12.62 12.62 17,444 -0.05(-0.37%)
Nov 29, 2018 12.70 12.71 12.58 12.66 14,984 -0.04(-0.30%)
Nov 28, 2018 12.74 12.76 12.56 12.70 13,656 -0.05(-0.37%)
Nov 27, 2018 12.73 12.92 12.53 12.75 41,250 +0.00(+0.00%)
Nov 26, 2018 13.09 13.15 12.49 12.75 46,832 -0.17(-1.32%)
Nov 23, 2018 12.94 13.03 12.87 12.92 7,400 -0.08(-0.58%)
Nov 21, 2018 13.00 13.00 13.00 0 -0.06(-0.44%)
Nov 20, 2018 13.07 13.17 12.88 13.05 28,253 -0.10(-0.79%)
Nov 19, 2018 13.18 13.18 12.98 13.16 22,453 +0.01(+0.07%)
Nov 16, 2018 13.33 13.33 12.83 13.15 26,431 -0.18(-1.35%)
Nov 15, 2018 13.36 13.39 12.94 13.33 36,068 -0.09(-0.67%)
Nov 14, 2018 13.40 13.60 13.32 13.42 19,494 +0.05(+0.35%)
Nov 13, 2018 13.32 13.48 13.32 13.37 20,804 +0.05(+0.35%)
Nov 12, 2018 13.32 13.46 13.32 13.32 22,029 -0.04(-0.28%)
Nov 09, 2018 13.32 13.63 13.32 13.36 46,665 +0.04(+0.28%)
Nov 08, 2018 13.37 13.43 13.32 13.32 14,927 -0.03(-0.21%)
Nov 07, 2018 13.37 13.44 13.32 13.35 13,286 -0.02(-0.14%)
Nov 06, 2018 13.50 13.53 13.32 13.37 31,633 -0.21(-1.58%)
Nov 05, 2018 13.59 13.69 13.47 13.58 15,744 -0.09(-0.68%)
Nov 02, 2018 13.32 13.68 13.32 13.68 10,274 +0.15(+1.11%)
Nov 01, 2018 13.46 13.58 13.32 13.53 26,660 +0.07(+0.56%)
Oct 31, 2018 13.49 13.60 13.36 13.45 27,637 -0.04(-0.28%)
Oct 30, 2018 13.36 13.53 13.33 13.49 16,502 +0.08(+0.63%)
Oct 29, 2018 13.58 13.73 13.34 13.41 16,487 -0.07(-0.49%)
Oct 26, 2018 13.36 13.59 13.32 13.47 24,938 +0.07(+0.49%)
Oct 25, 2018 13.67 13.67 13.41 13.41 25,842 -0.29(-2.11%)
Oct 24, 2018 13.57 13.70 13.57 13.70 24,258 +0.10(+0.76%)
Oct 23, 2018 13.57 13.81 13.57 13.59 23,057 +0.03(+0.21%)
Oct 22, 2018 13.58 13.85 13.57 13.57 14,855 +0.00(+0.00%)
Oct 19, 2018 13.58 13.90 13.57 13.57 15,519 +0.00(+0.00%)
Oct 18, 2018 13.59 13.70 13.57 13.57 15,958 -0.13(-0.95%)
Oct 17, 2018 13.61 13.71 13.57 13.70 9,524 +0.01(+0.07%)
Oct 16, 2018 13.57 13.72 13.57 13.69 14,401 +0.09(+0.69%)
Oct 15, 2018 13.57 13.63 13.57 13.59 12,333 +0.03(+0.21%)
Oct 12, 2018 13.63 13.78 13.57 13.57 37,032 -0.04(-0.27%)
Oct 11, 2018 13.78 13.78 13.51 13.60 35,558 +0.01(+0.07%)
Oct 10, 2018 13.57 13.70 13.36 13.59 46,524 +0.03(+0.21%)
Oct 09, 2018 13.56 13.72 13.44 13.57 32,843 -0.10(-0.75%)
Oct 08, 2018 13.65 13.88 13.32 13.67 26,582 +0.03(+0.21%)
Oct 05, 2018 13.69 13.89 13.57 13.64 19,693 -0.10(-0.75%)
Oct 04, 2018 13.90 14.26 13.57 13.74 28,110 -0.17(-1.21%)
Oct 03, 2018 13.71 14.16 13.59 13.91 11,330 +0.20(+1.43%)
Oct 02, 2018 13.73 14.01 13.58 13.72 19,158 -0.06(-0.41%)
Oct 01, 2018 13.84 14.04 13.72 13.77 34,878 -0.06(-0.40%)
Sep 28, 2018 14.01 14.07 13.80 13.83 38,959 -0.14(-1.00%)
Sep 27, 2018 14.10 14.10 13.84 13.97 27,011 -0.16(-1.12%)
Sep 26, 2018 14.18 14.37 14.04 14.13 17,553 +0.08(+0.60%)
Sep 25, 2018 14.08 14.16 13.78 14.04 34,549 -0.05(-0.33%)
Sep 24, 2018 14.18 14.23 14.01 14.09 22,380 -0.24(-1.70%)
Sep 21, 2018 14.26 14.34 14.18 14.33 29,540 +0.12(+0.85%)
Sep 20, 2018 14.24 14.66 13.82 14.21 30,553 -0.04(-0.26%)
Sep 19, 2018 14.01 14.41 13.78 14.25 58,786 +0.22(+1.60%)
Sep 18, 2018 14.21 14.21 14.01 14.02 19,084 -0.18(-1.25%)
Sep 17, 2018 14.14 14.32 13.92 14.20 17,948 +0.07(+0.46%)
Sep 14, 2018 14.12 14.26 13.58 14.14 40,992 +0.01(+0.07%)
Sep 13, 2018 14.34 14.58 14.10 14.13 19,355 -0.21(-1.50%)
Sep 12, 2018 14.15 14.41 13.98 14.34 38,522 +0.14(+0.99%)
Sep 11, 2018 14.10 14.25 13.76 14.20 46,599 +0.05(+0.33%)
Sep 10, 2018 13.84 14.25 13.84 14.15 45,174 +0.31(+2.23%)
Sep 07, 2018 13.74 13.92 13.62 13.85 13,164 +0.07(+0.47%)
Sep 06, 2018 13.73 14.10 13.68 13.78 24,497 +0.05(+0.34%)
Sep 05, 2018 14.11 14.11 13.64 13.73 20,485 -0.38(-2.71%)
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.