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 (%)
Sep 30, 2016 15.54 15.65 15.36 15.51 21,688 +0.04(+0.27%)
Sep 29, 2016 15.37 15.72 15.37 15.47 13,505 +0.11(+0.71%)
Sep 28, 2016 15.48 15.59 15.25 15.36 15,237 -0.05(-0.33%)
Sep 27, 2016 15.31 15.67 15.31 15.41 21,889 +0.07(+0.44%)
Sep 26, 2016 15.47 15.47 15.32 15.35 18,237 -0.12(-0.76%)
Sep 23, 2016 15.52 15.63 15.31 15.46 22,630 +0.06(+0.38%)
Sep 22, 2016 15.54 15.54 15.27 15.41 17,899 +0.00(+0.00%)
Sep 21, 2016 15.20 15.42 15.11 15.41 21,140 +0.31(+2.05%)
Sep 20, 2016 15.16 15.26 15.08 15.10 15,683 -0.03(-0.17%)
Sep 19, 2016 15.52 15.52 15.07 15.12 36,822 -0.28(-1.79%)
Sep 16, 2016 15.43 15.54 15.35 15.40 33,946 +0.02(+0.11%)
Sep 15, 2016 15.40 15.64 15.26 15.38 18,132 -0.05(-0.33%)
Sep 14, 2016 15.45 15.89 15.36 15.43 10,252 -0.02(-0.11%)
Sep 13, 2016 15.89 15.98 15.41 15.45 36,105 -0.45(-2.84%)
Sep 12, 2016 15.89 16.03 15.77 15.90 24,650 +0.10(+0.64%)
Sep 09, 2016 16.13 16.15 15.79 15.80 21,853 -0.36(-2.23%)
Sep 08, 2016 16.42 16.42 16.08 16.16 36,561 -0.20(-1.23%)
Sep 07, 2016 16.15 16.69 16.15 16.36 64,262 +0.24(+1.51%)
Sep 06, 2016 16.12 16.19 16.00 16.12 26,652 +0.08(+0.47%)
Sep 02, 2016 15.67 16.04 16.04 16.04 12,063 +0.41(+2.62%)
Sep 01, 2016 16.04 16.04 15.26 15.63 45,625 -0.39(-2.46%)
Aug 31, 2016 16.94 16.94 15.91 16.03 54,998 -0.98(-5.76%)
Aug 30, 2016 16.90 17.10 16.88 17.00 17,559 +0.07(+0.40%)
Aug 29, 2016 17.25 17.25 16.85 16.94 19,873 -0.33(-1.94%)
Aug 26, 2016 17.54 17.54 17.13 17.27 12,344 -0.17(-0.96%)
Aug 25, 2016 16.98 17.55 16.87 17.44 17,913 +0.45(+2.66%)
Aug 24, 2016 17.15 17.24 16.89 16.99 19,112 -0.24(-1.41%)
Aug 23, 2016 17.04 17.47 17.04 17.23 14,040 +0.17(+0.98%)
Aug 22, 2016 17.54 17.57 16.87 17.06 16,828 -0.56(-3.18%)
Aug 19, 2016 17.57 17.71 17.43 17.62 18,242 +0.00(+0.00%)
Aug 18, 2016 17.35 17.63 17.05 17.62 16,027 +0.32(+1.84%)
Aug 17, 2016 17.05 17.47 17.05 17.31 22,241 +0.21(+1.22%)
Aug 16, 2016 18.15 18.15 17.03 17.10 48,593 -1.23(-6.72%)
Aug 15, 2016 18.42 18.61 18.29 18.33 20,974 -0.20(-1.08%)
Aug 12, 2016 18.57 18.65 18.39 18.53 11,471 -0.04(-0.23%)
Aug 11, 2016 18.55 18.83 18.38 18.57 32,260 +0.15(+0.82%)
Aug 10, 2016 18.29 18.67 18.25 18.42 35,182 +0.18(+1.01%)
Aug 09, 2016 18.22 18.24 18.06 18.24 29,536 +0.09(+0.50%)
Aug 08, 2016 18.20 18.22 17.77 18.14 34,592 -0.05(-0.27%)
Aug 05, 2016 17.93 18.22 17.79 18.19 38,884 +0.26(+1.47%)
Aug 04, 2016 17.73 17.93 17.72 17.93 17,819 +0.17(+0.97%)
Aug 03, 2016 17.72 17.87 17.72 17.76 23,047 -0.04(-0.23%)
Aug 02, 2016 18.00 18.05 17.74 17.80 21,573 -0.18(-1.01%)
Aug 01, 2016 17.85 18.04 17.37 17.98 35,668 +0.26(+1.44%)
Jul 29, 2016 17.05 17.77 16.93 17.72 41,747 +0.73(+4.27%)
Jul 28, 2016 16.82 17.06 16.77 17.00 9,646 +0.27(+1.63%)
Jul 27, 2016 16.74 16.91 16.50 16.73 26,082 +0.13(+0.79%)
Jul 26, 2016 16.54 16.74 16.51 16.60 24,110 +0.07(+0.40%)
Jul 25, 2016 16.62 16.62 16.50 16.53 9,267 +0.01(+0.05%)
Jul 22, 2016 16.72 16.73 16.51 16.52 19,556 -0.02(-0.15%)
Jul 21, 2016 16.68 16.76 16.48 16.55 11,496 -0.26(-1.52%)
Jul 20, 2016 16.65 16.93 16.28 16.80 18,004 +0.22(+1.34%)
Jul 19, 2016 16.74 16.77 16.35 16.58 23,306 -0.22(-1.32%)
Jul 18, 2016 16.68 16.94 16.59 16.80 20,147 -0.03(-0.20%)
Jul 15, 2016 16.83 16.88 16.67 16.83 14,181 +0.11(+0.64%)
Jul 14, 2016 17.35 17.36 16.62 16.73 29,888 -0.39(-2.26%)
Jul 13, 2016 17.26 17.34 17.02 17.11 17,781 -0.19(-1.10%)
Jul 12, 2016 16.97 17.34 16.97 17.30 28,085 +0.33(+1.94%)
Jul 11, 2016 16.83 16.99 16.83 16.97 30,698 +0.09(+0.54%)
Jul 08, 2016 16.48 16.89 16.43 16.88 29,138 +0.45(+2.76%)
Jul 07, 2016 16.38 16.47 16.28 16.43 23,498 +0.11(+0.66%)
Jul 05, 2016 16.29 16.38 16.24 16.32 11,534 +0.04(+0.25%)
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.