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 (%)
Nov 30, 2017 26.56 26.60 25.95 26.08 35,504 -0.44(-1.67%)
Nov 29, 2017 26.36 26.59 26.06 26.52 22,168 +0.20(+0.75%)
Nov 28, 2017 25.59 26.54 25.59 26.32 38,225 +0.69(+2.68%)
Nov 27, 2017 25.16 25.72 25.16 25.64 33,289 +0.41(+1.61%)
Nov 24, 2017 25.76 25.76 25.00 25.23 11,474 -0.29(-1.13%)
Nov 22, 2017 25.48 25.85 25.48 25.52 40,574 +0.05(+0.21%)
Nov 21, 2017 24.97 25.58 24.90 25.47 46,612 +0.53(+2.14%)
Nov 20, 2017 24.60 25.24 24.60 24.93 26,863 +0.43(+1.77%)
Nov 17, 2017 23.75 24.73 23.75 24.50 29,919 +0.65(+2.72%)
Nov 16, 2017 23.34 23.92 23.05 23.85 31,149 +0.60(+2.60%)
Nov 15, 2017 23.17 23.35 23.00 23.25 24,818 -0.17(-0.73%)
Nov 14, 2017 23.07 23.47 22.89 23.42 20,417 +0.27(+1.17%)
Nov 13, 2017 23.16 23.21 22.88 23.15 46,147 -0.12(-0.50%)
Nov 10, 2017 23.45 23.83 23.23 23.26 27,643 -0.20(-0.87%)
Nov 09, 2017 23.48 23.82 23.17 23.47 22,201 -0.37(-1.53%)
Nov 08, 2017 23.30 23.87 23.20 23.83 26,905 +0.46(+1.98%)
Nov 07, 2017 23.57 23.57 23.17 23.37 27,011 -0.25(-1.06%)
Nov 06, 2017 23.89 24.27 23.54 23.62 28,166 -0.27(-1.12%)
Nov 03, 2017 22.22 24.12 22.19 23.89 110,671 +2.04(+9.34%)
Nov 02, 2017 21.79 21.97 21.65 21.85 23,373 +0.03(+0.12%)
Nov 01, 2017 22.12 22.18 21.56 21.82 30,878 -0.23(-1.05%)
Oct 31, 2017 21.21 22.19 21.06 22.05 65,170 +0.72(+3.38%)
Oct 30, 2017 21.91 21.94 21.33 21.33 16,130 -0.75(-3.39%)
Oct 27, 2017 21.37 22.09 21.33 22.08 35,764 +0.73(+3.42%)
Oct 26, 2017 21.04 21.42 21.04 21.35 24,404 +0.16(+0.76%)
Oct 25, 2017 21.15 21.19 20.81 21.19 30,096 +0.00(+0.00%)
Oct 24, 2017 21.39 21.49 21.19 21.19 23,953 -0.14(-0.67%)
Oct 23, 2017 21.33 21.52 21.26 21.33 20,069 -0.04(-0.21%)
Oct 20, 2017 21.57 21.67 21.22 21.37 33,087 +0.01(+0.04%)
Oct 19, 2017 21.30 21.42 21.21 21.37 40,119 -0.07(-0.33%)
Oct 18, 2017 21.78 21.78 21.19 21.44 71,239 -0.35(-1.59%)
Oct 17, 2017 21.60 21.85 21.60 21.78 11,805 +0.12(+0.58%)
Oct 16, 2017 21.60 21.91 21.41 21.66 39,528 -0.14(-0.65%)
Oct 13, 2017 21.83 22.04 21.68 21.80 20,306 +0.00(+0.00%)
Oct 12, 2017 21.64 22.15 21.60 21.80 22,552 +0.12(+0.53%)
Oct 11, 2017 21.70 21.77 21.55 21.69 39,125 -0.01(-0.04%)
Oct 10, 2017 21.95 21.95 21.38 21.69 25,192 -0.24(-1.10%)
Oct 09, 2017 21.94 22.15 21.85 21.94 17,342 -0.05(-0.24%)
Oct 06, 2017 22.10 22.10 21.83 21.99 14,982 -0.20(-0.92%)
Oct 05, 2017 21.62 22.21 21.62 22.19 37,136 +0.47(+2.17%)
Oct 04, 2017 21.90 22.03 21.60 21.72 19,838 -0.18(-0.81%)
Oct 03, 2017 21.77 21.94 21.52 21.90 23,742 +0.26(+1.19%)
Oct 02, 2017 21.25 21.73 21.25 21.64 15,170 +0.29(+1.38%)
Sep 29, 2017 21.59 21.75 21.25 21.35 16,296 -0.23(-1.07%)
Sep 28, 2017 21.78 21.78 21.18 21.58 22,679 -0.20(-0.90%)
Sep 27, 2017 21.08 22.08 20.85 21.78 56,566 +0.84(+4.00%)
Sep 26, 2017 20.66 21.07 20.66 20.94 16,705 +0.29(+1.38%)
Sep 25, 2017 20.47 20.72 20.47 20.65 28,705 +0.02(+0.09%)
Sep 22, 2017 20.54 21.04 20.54 20.64 12,827 -0.09(-0.43%)
Sep 21, 2017 20.59 20.77 20.29 20.72 18,485 +0.14(+0.69%)
Sep 20, 2017 20.88 21.03 20.48 20.58 16,901 -0.28(-1.32%)
Sep 19, 2017 21.05 21.05 20.72 20.86 16,367 -0.11(-0.51%)
Sep 18, 2017 20.93 21.15 20.78 20.96 39,100 +0.17(+0.81%)
Sep 15, 2017 20.62 21.15 20.58 20.80 92,571 +0.25(+1.21%)
Sep 14, 2017 20.36 20.64 20.20 20.55 29,296 +0.09(+0.44%)
Sep 13, 2017 20.43 20.61 20.32 20.46 21,100 -0.08(-0.39%)
Sep 12, 2017 20.12 20.59 19.98 20.54 44,201 +0.45(+2.22%)
Sep 11, 2017 19.91 20.09 19.66 20.09 50,612 +0.24(+1.21%)
Sep 08, 2017 19.59 19.98 19.56 19.85 25,778 +0.22(+1.13%)
Sep 07, 2017 20.04 20.40 19.57 19.63 45,844 -0.40(-2.00%)
Sep 06, 2017 21.42 21.42 19.92 20.03 124,752 -1.40(-6.53%)
Sep 05, 2017 21.37 21.73 20.90 21.43 18,393 -0.01(-0.04%)
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.