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 29.42 29.46 28.74 28.89 32,052 -0.49(-1.67%)
Nov 29, 2017 29.20 29.45 28.87 29.38 20,013 +0.22(+0.75%)
Nov 28, 2017 28.35 29.40 28.35 29.16 34,508 +0.76(+2.68%)
Nov 27, 2017 27.87 28.49 27.87 28.40 30,052 +0.45(+1.61%)
Nov 24, 2017 28.54 28.54 27.69 27.95 10,359 -0.32(-1.13%)
Nov 22, 2017 28.23 28.63 28.22 28.27 36,629 +0.06(+0.21%)
Nov 21, 2017 27.66 28.34 27.58 28.21 42,080 +0.59(+2.14%)
Nov 20, 2017 27.25 27.96 27.25 27.62 24,251 +0.48(+1.77%)
Nov 17, 2017 26.31 27.40 26.31 27.14 27,010 +0.72(+2.73%)
Nov 16, 2017 25.85 26.50 25.53 26.42 28,120 +0.67(+2.60%)
Nov 15, 2017 25.67 25.87 25.48 25.75 22,405 -0.19(-0.73%)
Nov 14, 2017 25.56 26.00 25.36 25.94 18,432 -0.05(-0.19%)
Nov 13, 2017 26.00 26.06 25.69 25.99 41,099 -0.13(-0.50%)
Nov 10, 2017 26.33 26.76 26.08 26.12 24,619 -0.23(-0.87%)
Nov 09, 2017 26.37 26.75 26.02 26.35 19,773 -0.41(-1.53%)
Nov 08, 2017 26.16 26.80 26.05 26.76 23,962 +0.52(+1.98%)
Nov 07, 2017 26.47 26.47 26.01 26.24 24,056 -0.28(-1.06%)
Nov 06, 2017 26.82 27.25 26.44 26.52 25,085 -0.30(-1.12%)
Nov 03, 2017 24.95 27.08 24.92 26.82 98,564 +2.29(+9.34%)
Nov 02, 2017 24.47 24.67 24.31 24.53 20,816 +0.03(+0.12%)
Nov 01, 2017 24.84 24.90 24.21 24.50 27,500 -0.26(-1.05%)
Oct 31, 2017 23.81 24.92 23.65 24.76 58,041 +0.81(+3.38%)
Oct 30, 2017 24.60 24.63 23.95 23.95 14,366 -0.84(-3.39%)
Oct 27, 2017 24.00 24.80 23.95 24.79 31,852 +0.82(+3.42%)
Oct 26, 2017 23.62 24.05 23.62 23.97 21,735 +0.18(+0.76%)
Oct 25, 2017 23.75 23.79 23.37 23.79 26,804 +0.00(+0.00%)
Oct 24, 2017 24.02 24.13 23.79 23.79 21,333 -0.16(-0.67%)
Oct 23, 2017 23.95 24.16 23.87 23.95 17,874 -0.05(-0.21%)
Oct 20, 2017 24.22 24.33 23.82 24.00 29,468 +0.01(+0.04%)
Oct 19, 2017 23.92 24.05 23.81 23.99 35,730 -0.08(-0.33%)
Oct 18, 2017 24.45 24.45 23.79 24.07 63,446 -0.39(-1.59%)
Oct 17, 2017 24.25 24.53 24.25 24.46 10,514 +0.14(+0.58%)
Oct 16, 2017 24.25 24.60 24.04 24.32 35,204 -0.16(-0.65%)
Oct 13, 2017 24.51 24.75 24.34 24.48 18,085 +0.00(+0.00%)
Oct 12, 2017 24.30 24.87 24.25 24.48 20,085 +0.13(+0.53%)
Oct 11, 2017 24.37 24.44 24.20 24.35 34,845 -0.01(-0.04%)
Oct 10, 2017 24.65 24.65 24.01 24.36 22,436 -0.27(-1.10%)
Oct 09, 2017 24.63 24.87 24.53 24.63 15,445 -0.06(-0.24%)
Oct 06, 2017 24.82 24.82 24.51 24.69 13,343 -0.23(-0.92%)
Oct 05, 2017 24.28 24.94 24.28 24.92 33,074 +0.53(+2.17%)
Oct 04, 2017 24.59 24.74 24.25 24.39 17,668 -0.20(-0.81%)
Oct 03, 2017 24.44 24.64 24.17 24.59 21,145 +0.29(+1.19%)
Oct 02, 2017 23.86 24.40 23.86 24.30 13,511 +0.33(+1.38%)
Sep 29, 2017 24.24 24.42 23.86 23.97 14,514 -0.26(-1.07%)
Sep 28, 2017 24.45 24.46 23.78 24.23 20,198 -0.22(-0.90%)
Sep 27, 2017 23.67 24.79 23.41 24.45 50,378 +0.94(+4.00%)
Sep 26, 2017 23.20 23.66 23.20 23.51 14,878 +0.32(+1.38%)
Sep 25, 2017 22.99 23.26 22.98 23.19 25,565 +0.02(+0.09%)
Sep 22, 2017 23.06 23.62 23.06 23.17 11,424 -0.10(-0.43%)
Sep 21, 2017 23.12 23.32 22.78 23.27 16,463 +0.16(+0.69%)
Sep 20, 2017 23.44 23.61 23.00 23.11 15,052 -0.31(-1.32%)
Sep 19, 2017 23.64 23.64 23.27 23.42 14,577 -0.12(-0.51%)
Sep 18, 2017 23.50 23.75 23.33 23.54 34,823 +0.19(+0.81%)
Sep 15, 2017 23.15 23.75 23.11 23.35 82,444 +0.28(+1.21%)
Sep 14, 2017 22.86 23.17 22.68 23.07 26,091 +0.10(+0.44%)
Sep 13, 2017 22.94 23.14 22.81 22.97 18,792 -0.09(-0.39%)
Sep 12, 2017 22.59 23.12 22.43 23.06 39,366 +0.50(+2.22%)
Sep 11, 2017 22.36 22.56 22.07 22.56 45,075 +0.27(+1.21%)
Sep 08, 2017 22.00 22.43 21.96 22.29 22,958 +0.25(+1.13%)
Sep 07, 2017 22.50 22.91 21.97 22.04 40,829 -0.45(-2.00%)
Sep 06, 2017 24.05 24.05 22.37 22.49 111,104 -1.57(-6.53%)
Sep 05, 2017 23.99 24.40 23.47 24.06 16,381 -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.