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 (%)
Jun 30, 2020 35.16 35.36 33.31 34.05 116,184 -1.32(-3.73%)
Jun 29, 2020 33.77 35.71 33.46 35.37 134,394 +2.38(+7.23%)
Jun 26, 2020 32.48 34.18 32.32 32.99 219,867 +0.37(+1.13%)
Jun 25, 2020 31.15 32.71 30.78 32.62 140,586 +1.17(+3.73%)
Jun 24, 2020 31.67 31.79 30.71 31.45 170,368 -0.59(-1.83%)
Jun 23, 2020 33.20 33.20 31.66 32.03 198,039 -0.88(-2.69%)
Jun 22, 2020 32.28 33.57 31.80 32.92 151,796 +0.23(+0.70%)
Jun 19, 2020 32.12 35.42 30.85 32.69 489,769 +3.28(+11.14%)
Jun 18, 2020 26.81 30.34 26.21 29.41 295,856 +2.41(+8.94%)
Jun 17, 2020 27.48 27.60 26.85 27.00 66,481 -0.59(-2.12%)
Jun 16, 2020 27.29 27.84 26.46 27.58 98,385 +1.07(+4.05%)
Jun 15, 2020 25.73 26.82 25.68 26.51 91,583 +0.05(+0.19%)
Jun 12, 2020 25.58 26.90 25.35 26.46 163,491 +1.87(+7.59%)
Jun 11, 2020 25.83 26.04 24.38 24.59 141,653 -1.61(-6.14%)
Jun 10, 2020 26.27 26.64 25.47 26.20 85,683 -0.15(-0.57%)
Jun 09, 2020 25.70 26.53 25.63 26.35 93,966 +0.18(+0.68%)
Jun 08, 2020 26.35 26.50 25.51 26.17 67,577 +0.11(+0.42%)
Jun 05, 2020 25.94 26.72 25.57 26.06 91,108 +1.09(+4.38%)
Jun 04, 2020 23.72 25.62 23.63 24.97 151,440 +1.08(+4.53%)
Jun 03, 2020 23.16 24.09 22.94 23.89 53,866 +1.11(+4.88%)
Jun 02, 2020 23.13 23.21 22.29 22.78 33,657 -0.25(-1.08%)
Jun 01, 2020 22.12 23.29 22.12 23.03 66,531 +0.93(+4.23%)
May 29, 2020 21.93 22.68 21.34 22.09 79,631 +0.04(+0.18%)
May 28, 2020 22.59 22.73 21.88 22.05 47,062 -0.16(-0.72%)
May 27, 2020 22.53 22.55 21.36 22.21 41,563 +0.22(+0.99%)
May 26, 2020 20.75 22.17 20.53 21.99 66,895 +1.92(+9.55%)
May 22, 2020 20.55 20.55 19.57 20.08 58,389 -0.33(-1.61%)
May 21, 2020 20.70 21.12 20.22 20.40 37,729 -0.32(-1.53%)
May 20, 2020 21.22 21.68 20.50 20.72 37,138 -0.30(-1.42%)
May 19, 2020 21.16 21.98 20.96 21.02 166,981 -0.32(-1.49%)
May 18, 2020 20.28 21.43 20.22 21.34 116,159 +1.72(+8.76%)
May 15, 2020 19.56 19.99 19.25 19.62 112,249 +0.07(+0.36%)
May 14, 2020 19.15 19.63 18.87 19.55 81,231 -0.02(-0.13%)
May 13, 2020 20.18 20.27 18.87 19.57 85,109 -0.62(-3.07%)
May 12, 2020 20.64 20.69 20.19 20.19 75,926 -0.40(-1.96%)
May 11, 2020 19.70 20.72 19.70 20.60 68,599 +0.71(+3.56%)
May 08, 2020 19.83 20.12 19.69 19.89 46,618 +0.46(+2.38%)
May 07, 2020 19.62 19.77 18.63 19.43 124,763 -0.23(-1.15%)
May 06, 2020 20.20 20.68 19.52 19.65 51,318 -0.27(-1.33%)
May 05, 2020 19.97 21.20 19.87 19.92 64,483 +0.14(+0.70%)
May 04, 2020 21.28 21.28 19.47 19.78 74,414 -1.88(-8.68%)
May 01, 2020 21.06 22.06 20.30 21.66 65,408 +0.03(+0.14%)
Apr 30, 2020 22.53 22.53 21.12 21.63 94,038 -1.22(-5.34%)
Apr 29, 2020 21.45 24.06 21.45 22.85 137,839 +2.08(+10.00%)
Apr 28, 2020 19.31 21.39 18.88 20.77 77,837 +1.89(+10.01%)
Apr 27, 2020 18.82 19.27 18.64 18.88 51,355 +0.30(+1.59%)
Apr 24, 2020 19.20 19.21 18.33 18.59 51,493 -0.62(-3.23%)
Apr 23, 2020 19.29 19.80 19.10 19.21 79,326 -0.06(-0.31%)
Apr 22, 2020 19.28 19.60 19.07 19.27 40,569 +0.50(+2.68%)
Apr 21, 2020 19.47 19.51 18.64 18.77 56,048 -0.59(-3.05%)
Apr 20, 2020 18.95 19.69 18.79 19.36 44,244 +0.15(+0.77%)
Apr 17, 2020 18.79 19.45 18.79 19.21 64,088 +0.91(+4.95%)
Apr 16, 2020 17.51 18.48 17.51 18.30 98,651 +1.16(+6.78%)
Apr 15, 2020 16.56 17.51 16.36 17.14 47,625 -0.21(-1.19%)
Apr 14, 2020 17.44 18.20 16.50 17.35 40,240 +0.38(+2.26%)
Apr 13, 2020 17.56 17.67 16.76 16.96 37,867 -0.73(-4.12%)
Apr 09, 2020 17.40 18.28 16.74 17.69 50,579 +0.73(+4.29%)
Apr 08, 2020 16.22 17.17 15.66 16.96 56,746 +0.74(+4.55%)
Apr 07, 2020 16.03 16.51 15.65 16.23 111,912 +0.68(+4.37%)
Apr 06, 2020 14.96 15.62 14.77 15.55 63,847 +1.11(+7.71%)
Apr 03, 2020 14.97 15.61 13.97 14.43 42,353 -0.58(-3.87%)
Apr 02, 2020 14.67 15.36 14.59 15.01 54,140 +0.28(+1.87%)
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.