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 (%)
Apr 30, 2019 16.80 16.91 16.59 16.64 23,620 -0.48(-2.80%)
Apr 29, 2019 16.58 17.34 16.40 17.12 29,063 +0.50(+2.99%)
Apr 26, 2019 16.67 16.74 16.31 16.62 15,988 +0.15(+0.93%)
Apr 25, 2019 16.57 16.69 16.42 16.47 21,316 -0.31(-1.83%)
Apr 24, 2019 16.80 16.94 16.71 16.77 17,159 -0.07(-0.40%)
Apr 23, 2019 16.83 16.96 16.77 16.84 14,276 +0.10(+0.57%)
Apr 22, 2019 16.67 16.95 16.51 16.75 22,223 -0.02(-0.11%)
Apr 18, 2019 16.76 17.10 16.40 16.77 42,114 -0.06(-0.34%)
Apr 17, 2019 17.19 17.20 16.75 16.82 25,349 -0.31(-1.79%)
Apr 16, 2019 17.24 17.24 17.02 17.13 22,979 -0.17(-1.00%)
Apr 15, 2019 17.14 17.38 17.00 17.30 40,492 +0.16(+0.95%)
Apr 12, 2019 17.04 17.14 16.78 17.14 19,855 +0.28(+1.65%)
Apr 11, 2019 16.87 17.19 16.67 16.86 22,467 -0.30(-1.73%)
Apr 10, 2019 17.06 17.22 16.99 17.16 35,763 +0.11(+0.62%)
Apr 09, 2019 16.61 17.06 16.54 17.05 33,395 +0.45(+2.71%)
Apr 08, 2019 16.69 16.97 16.37 16.60 43,011 -0.17(-1.03%)
Apr 05, 2019 16.83 17.03 16.53 16.77 22,677 -0.05(-0.28%)
Apr 04, 2019 16.72 17.03 16.58 16.82 73,728 +0.10(+0.57%)
Apr 03, 2019 16.85 16.90 16.57 16.73 55,956 -0.13(-0.79%)
Apr 02, 2019 16.59 16.86 16.16 16.86 22,102 +0.23(+1.38%)
Apr 01, 2019 16.88 16.89 16.38 16.63 34,616 -0.13(-0.80%)
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%)
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.