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 17.56 17.67 17.34 17.39 22,603 -0.50(-2.79%)
Apr 29, 2019 17.33 18.12 17.14 17.89 27,811 +0.52(+2.99%)
Apr 26, 2019 17.42 17.49 17.04 17.37 15,300 +0.16(+0.93%)
Apr 25, 2019 17.32 17.44 17.16 17.21 20,398 -0.32(-1.83%)
Apr 24, 2019 17.56 17.70 17.46 17.53 16,420 -0.07(-0.40%)
Apr 23, 2019 17.59 17.72 17.52 17.60 13,661 +0.10(+0.57%)
Apr 22, 2019 17.42 17.71 17.25 17.50 21,266 -0.02(-0.11%)
Apr 18, 2019 17.51 17.87 17.14 17.52 40,300 -0.06(-0.34%)
Apr 17, 2019 17.96 17.97 17.50 17.58 24,257 -0.32(-1.79%)
Apr 16, 2019 18.02 18.02 17.79 17.90 21,989 -0.18(-1.00%)
Apr 15, 2019 17.91 18.16 17.77 18.08 38,748 +0.17(+0.95%)
Apr 12, 2019 17.81 17.91 17.53 17.91 19,000 +0.29(+1.65%)
Apr 11, 2019 17.63 17.96 17.42 17.62 21,499 -0.31(-1.73%)
Apr 10, 2019 17.83 18.00 17.76 17.93 34,222 +0.11(+0.62%)
Apr 09, 2019 17.36 17.83 17.28 17.82 31,956 +0.47(+2.71%)
Apr 08, 2019 17.44 17.73 17.11 17.35 41,158 -0.18(-1.03%)
Apr 05, 2019 17.59 17.80 17.27 17.53 21,700 -0.05(-0.28%)
Apr 04, 2019 17.47 17.80 17.33 17.58 70,551 +0.10(+0.57%)
Apr 03, 2019 17.61 17.66 17.32 17.48 53,545 -0.14(-0.79%)
Apr 02, 2019 17.34 17.62 16.89 17.62 21,150 +0.24(+1.38%)
Apr 01, 2019 17.64 17.65 17.12 17.38 33,125 -0.14(-0.80%)
Mar 29, 2019 17.13 17.67 17.12 17.52 24,300 +0.40(+2.34%)
Mar 28, 2019 16.90 17.44 16.84 17.12 35,785 +0.33(+1.97%)
Mar 27, 2019 16.30 16.96 16.30 16.79 52,462 +0.49(+3.01%)
Mar 26, 2019 15.91 16.63 15.91 16.30 118,770 +0.38(+2.39%)
Mar 25, 2019 15.84 15.95 15.52 15.92 82,932 +0.07(+0.44%)
Mar 22, 2019 16.41 16.41 15.80 15.85 48,500 -0.58(-3.53%)
Mar 21, 2019 16.49 16.66 16.33 16.43 38,392 -0.12(-0.73%)
Mar 20, 2019 16.53 16.90 16.11 16.55 50,321 -0.05(-0.30%)
Mar 19, 2019 16.89 16.93 16.34 16.60 56,101 -0.23(-1.37%)
Mar 18, 2019 17.03 17.08 16.53 16.83 56,521 -0.32(-1.87%)
Mar 15, 2019 16.85 17.19 16.68 17.15 66,200 +0.21(+1.24%)
Mar 14, 2019 17.04 17.15 16.86 16.94 22,317 -0.29(-1.68%)
Mar 13, 2019 17.43 17.43 17.22 17.23 16,699 -0.20(-1.15%)
Mar 12, 2019 17.44 17.50 17.20 17.43 31,043 -0.02(-0.11%)
Mar 11, 2019 17.59 17.59 16.93 17.45 28,413 -0.20(-1.13%)
Mar 08, 2019 17.46 17.76 17.09 17.65 58,800 -0.11(-0.62%)
Mar 07, 2019 17.27 17.79 17.15 17.76 35,991 +0.43(+2.48%)
Mar 06, 2019 17.01 17.48 17.01 17.33 20,177 -0.17(-0.97%)
Mar 05, 2019 17.48 17.64 17.21 17.50 25,610 +0.02(+0.11%)
Mar 04, 2019 17.56 17.76 17.24 17.48 37,715 -0.07(-0.40%)
Mar 01, 2019 17.64 17.82 17.14 17.55 58,600 -0.10(-0.57%)
Feb 28, 2019 17.45 17.77 16.70 17.65 53,279 +0.21(+1.20%)
Feb 27, 2019 17.11 17.50 16.91 17.44 53,796 +0.32(+1.87%)
Feb 26, 2019 17.04 17.39 16.87 17.12 41,436 -0.08(-0.47%)
Feb 25, 2019 17.35 17.48 17.05 17.20 27,012 -0.02(-0.12%)
Feb 22, 2019 17.01 17.45 16.88 17.22 87,600 +0.09(+0.53%)
Feb 21, 2019 16.71 17.48 16.32 17.13 62,479 +0.43(+2.57%)
Feb 20, 2019 16.30 17.11 16.30 16.70 88,549 +0.40(+2.45%)
Feb 19, 2019 16.00 16.75 15.80 16.30 54,919 +0.46(+2.90%)
Feb 15, 2019 15.49 15.97 15.49 15.84 55,800 +0.31(+2.00%)
Feb 14, 2019 15.00 15.64 15.00 15.53 137,904 +0.41(+2.71%)
Feb 13, 2019 15.00 15.66 15.00 15.12 96,785 +0.07(+0.47%)
Feb 12, 2019 14.69 15.07 14.63 15.05 54,556 +0.36(+2.45%)
Feb 11, 2019 14.68 14.76 14.53 14.69 82,430 -0.01(-0.07%)
Feb 08, 2019 14.51 14.75 14.38 14.70 40,100 +0.08(+0.55%)
Feb 07, 2019 14.97 15.29 14.42 14.62 89,969 -0.43(-2.86%)
Feb 06, 2019 13.86 15.45 13.86 15.05 93,971 +1.19(+8.59%)
Feb 05, 2019 13.71 13.98 13.71 13.86 23,893 +0.09(+0.65%)
Feb 04, 2019 13.67 13.96 13.42 13.77 16,901 +0.14(+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.