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 29, 2019 16.39 16.91 16.38 16.77 25,394 +0.38(+2.34%)
Mar 28, 2019 16.17 16.69 16.11 16.38 37,396 +0.32(+1.97%)
Mar 27, 2019 15.60 16.23 15.60 16.07 54,824 +0.47(+3.01%)
Mar 26, 2019 15.22 15.91 15.22 15.60 124,118 +0.36(+2.39%)
Mar 25, 2019 15.16 15.27 14.85 15.23 86,666 +0.07(+0.44%)
Mar 22, 2019 15.70 15.70 15.12 15.17 50,684 -0.55(-3.53%)
Mar 21, 2019 15.78 15.94 15.63 15.72 40,120 -0.11(-0.72%)
Mar 20, 2019 15.82 16.17 15.42 15.84 52,587 -0.05(-0.30%)
Mar 19, 2019 16.16 16.21 15.64 15.88 58,627 -0.22(-1.37%)
Mar 18, 2019 16.30 16.34 15.82 16.10 59,066 -0.31(-1.87%)
Mar 15, 2019 16.12 16.45 15.96 16.41 69,181 +0.20(+1.24%)
Mar 14, 2019 16.31 16.41 16.13 16.21 23,321 -0.28(-1.68%)
Mar 13, 2019 16.68 16.68 16.48 16.49 17,450 -0.19(-1.15%)
Mar 12, 2019 16.69 16.75 16.46 16.68 32,440 -0.02(-0.11%)
Mar 11, 2019 16.83 16.83 16.20 16.70 29,692 -0.19(-1.13%)
Mar 08, 2019 16.71 16.99 16.35 16.89 61,447 -0.11(-0.62%)
Mar 07, 2019 16.53 17.02 16.41 16.99 37,611 +0.41(+2.48%)
Mar 06, 2019 16.28 16.73 16.28 16.58 21,085 -0.16(-0.97%)
Mar 05, 2019 16.73 16.88 16.46 16.75 26,763 +0.02(+0.11%)
Mar 04, 2019 16.80 16.99 16.50 16.73 39,413 -0.07(-0.40%)
Mar 01, 2019 16.88 17.05 16.40 16.79 61,238 -0.10(-0.57%)
Feb 28, 2019 16.70 17.00 15.98 16.89 55,678 +0.20(+1.20%)
Feb 27, 2019 16.37 16.75 16.18 16.69 56,218 +0.31(+1.87%)
Feb 26, 2019 16.31 16.64 16.14 16.38 43,301 -0.08(-0.46%)
Feb 25, 2019 16.60 16.73 16.32 16.46 28,228 -0.02(-0.12%)
Feb 22, 2019 16.28 16.70 16.15 16.48 91,544 +0.09(+0.53%)
Feb 21, 2019 15.99 16.73 15.62 16.39 65,292 +0.41(+2.57%)
Feb 20, 2019 15.60 16.37 15.60 15.98 92,536 +0.38(+2.45%)
Feb 19, 2019 15.31 16.03 15.12 15.60 57,392 +0.44(+2.90%)
Feb 15, 2019 14.82 15.28 14.82 15.16 58,312 +0.30(+2.00%)
Feb 14, 2019 14.35 14.97 14.35 14.86 144,114 +0.56(+3.91%)
Feb 13, 2019 14.19 14.81 14.19 14.30 102,327 +0.07(+0.47%)
Feb 12, 2019 13.89 14.25 13.84 14.23 57,680 +0.34(+2.45%)
Feb 11, 2019 13.88 13.96 13.74 13.89 87,150 -0.01(-0.07%)
Feb 08, 2019 13.72 13.95 13.60 13.90 42,396 +0.08(+0.55%)
Feb 07, 2019 14.16 14.46 13.64 13.83 95,121 -0.41(-2.86%)
Feb 06, 2019 13.11 14.62 13.11 14.23 99,352 +1.13(+8.59%)
Feb 05, 2019 12.97 13.22 12.97 13.11 25,261 +0.09(+0.65%)
Feb 04, 2019 12.93 13.20 12.69 13.02 17,868 +0.13(+1.03%)
Feb 01, 2019 12.65 12.96 12.34 12.89 59,418 +0.14(+1.11%)
Jan 31, 2019 12.89 12.96 12.68 12.75 7,466 -0.11(-0.88%)
Jan 30, 2019 12.76 12.96 12.63 12.86 9,448 +0.11(+0.89%)
Jan 29, 2019 12.70 12.86 12.53 12.75 15,074 +0.12(+0.97%)
Jan 28, 2019 12.73 12.77 12.63 12.63 9,038 -0.24(-1.84%)
Jan 25, 2019 12.87 13.02 12.72 12.86 72,528 +0.11(+0.89%)
Jan 24, 2019 12.71 12.94 12.53 12.75 13,053 +0.07(+0.52%)
Jan 23, 2019 12.53 12.75 12.39 12.68 10,698 +0.29(+2.37%)
Jan 22, 2019 12.49 12.55 12.30 12.39 26,926 -0.12(-0.98%)
Jan 18, 2019 12.55 12.75 12.35 12.51 36,158 -0.05(-0.38%)
Jan 17, 2019 12.31 12.62 12.29 12.56 19,590 +0.17(+1.37%)
Jan 16, 2019 12.24 12.58 12.10 12.39 9,843 +0.14(+1.16%)
Jan 15, 2019 11.87 12.41 11.87 12.25 7,639 +0.37(+3.10%)
Jan 14, 2019 12.13 12.35 11.88 11.88 18,804 -0.28(-2.33%)
Jan 11, 2019 11.88 12.28 11.83 12.16 12,687 +0.12(+1.02%)
Jan 10, 2019 12.20 12.20 11.75 12.04 9,417 -0.16(-1.32%)
Jan 09, 2019 12.29 12.44 11.92 12.20 15,089 +0.02(+0.16%)
Jan 08, 2019 11.71 12.35 11.58 12.18 30,203 +0.62(+5.40%)
Jan 07, 2019 11.26 11.59 10.79 11.56 26,558 +0.36(+3.21%)
Jan 04, 2019 10.96 11.26 10.77 11.20 15,647 +0.32(+2.96%)
Jan 03, 2019 10.87 11.05 10.43 10.88 16,688 +0.01(+0.09%)
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.