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 (%)
Aug 31, 2015 14.10 14.49 13.93 14.45 25,141 +0.31(+2.19%)
Aug 28, 2015 13.38 14.28 13.22 14.14 51,635 -0.18(-1.24%)
Aug 27, 2015 14.27 14.46 13.95 14.31 34,260 +0.10(+0.71%)
Aug 26, 2015 14.40 14.50 13.93 14.21 18,564 -0.03(-0.22%)
Aug 25, 2015 14.40 14.53 14.16 14.24 33,258 +0.43(+3.14%)
Aug 24, 2015 11.71 13.97 9.022 13.81 88,125 -0.16(-1.16%)
Aug 21, 2015 14.41 14.62 13.85 13.97 144,229 -0.66(-4.50%)
Aug 20, 2015 14.86 14.87 14.62 14.63 25,068 -0.34(-2.27%)
Aug 19, 2015 15.13 15.35 14.74 14.97 23,230 -0.32(-2.08%)
Aug 18, 2015 15.36 15.36 15.13 15.29 39,980 -0.09(-0.55%)
Aug 17, 2015 15.28 15.47 15.22 15.37 19,464 +0.09(+0.56%)
Aug 14, 2015 14.99 15.32 14.81 15.29 24,331 +0.25(+1.65%)
Aug 13, 2015 14.79 15.10 14.67 15.04 22,939 +0.22(+1.46%)
Aug 12, 2015 14.99 14.99 14.74 14.82 31,508 -0.20(-1.34%)
Aug 11, 2015 14.82 15.13 14.82 15.03 30,615 +0.11(+0.76%)
Aug 10, 2015 14.39 14.96 14.30 14.91 55,787 +0.40(+2.78%)
Aug 07, 2015 14.98 15.07 14.44 14.51 51,880 -0.51(-3.39%)
Aug 06, 2015 15.16 15.19 14.97 15.02 19,667 -0.05(-0.30%)
Aug 05, 2015 14.93 15.20 14.90 15.06 18,576 +0.18(+1.23%)
Aug 04, 2015 15.22 15.40 14.82 14.88 35,678 -0.29(-1.90%)
Aug 03, 2015 15.37 15.68 15.16 15.17 24,516 -0.15(-0.99%)
Jul 31, 2015 15.47 15.67 15.21 15.32 13,415 -0.04(-0.25%)
Jul 30, 2015 15.45 15.53 15.19 15.36 23,664 -0.02(-0.10%)
Jul 29, 2015 15.37 15.50 15.26 15.38 17,721 +0.07(+0.45%)
Jul 28, 2015 15.31 15.63 15.17 15.31 26,670 +0.10(+0.65%)
Jul 27, 2015 15.24 15.31 15.12 15.21 19,211 -0.02(-0.15%)
Jul 24, 2015 15.48 15.66 15.21 15.23 20,745 -0.21(-1.33%)
Jul 23, 2015 15.19 15.68 15.17 15.44 87,807 +0.28(+1.86%)
Jul 22, 2015 15.13 15.24 15.11 15.15 20,784 +0.02(+0.15%)
Jul 21, 2015 15.31 15.36 15.12 15.13 19,337 -0.11(-0.75%)
Jul 20, 2015 15.34 15.41 15.11 15.25 17,099 -0.09(-0.59%)
Jul 17, 2015 15.27 15.41 15.22 15.34 28,664 +0.05(+0.30%)
Jul 16, 2015 15.34 15.39 15.28 15.29 21,972 +0.02(+0.15%)
Jul 15, 2015 15.31 15.50 15.12 15.27 48,036 -0.09(-0.59%)
Jul 14, 2015 15.28 15.38 15.23 15.36 10,458 +0.04(+0.25%)
Jul 13, 2015 15.50 15.50 15.15 15.32 21,511 -0.04(-0.25%)
Jul 10, 2015 15.34 15.49 15.22 15.36 31,901 +0.26(+1.71%)
Jul 09, 2015 15.33 15.33 15.05 15.10 17,628 -0.01(-0.05%)
Jul 08, 2015 15.35 15.41 15.05 15.11 26,842 -0.30(-1.97%)
Jul 07, 2015 15.26 15.54 15.23 15.41 36,744 +0.19(+1.25%)
Jul 06, 2015 15.39 15.73 15.17 15.22 37,015 -0.23(-1.48%)
Jul 02, 2015 15.39 15.45 15.45 15.45 25,525 +0.05(+0.30%)
Jul 01, 2015 15.21 15.58 15.12 15.41 55,613 +0.25(+1.65%)
Jun 30, 2015 15.30 15.46 15.01 15.15 54,251 +0.02(+0.15%)
Jun 29, 2015 15.82 15.82 15.12 15.13 72,760 -0.68(-4.32%)
Jun 26, 2015 15.78 16.01 15.64 15.82 53,374 +0.01(+0.05%)
Jun 25, 2015 15.89 15.95 15.76 15.81 25,039 -0.01(-0.05%)
Jun 24, 2015 16.02 16.16 15.80 15.82 31,650 -0.18(-1.14%)
Jun 23, 2015 16.20 16.31 15.93 16.00 40,285 -0.15(-0.94%)
Jun 22, 2015 16.36 16.43 16.08 16.15 24,563 -0.18(-1.12%)
Jun 19, 2015 16.11 16.52 16.08 16.33 42,514 +0.24(+1.51%)
Jun 18, 2015 16.23 16.26 16.04 16.09 45,206 -0.16(-0.98%)
Jun 17, 2015 16.42 16.42 16.16 16.25 18,153 -0.15(-0.93%)
Jun 16, 2015 16.44 16.49 16.39 16.40 12,321 -0.07(-0.42%)
Jun 15, 2015 16.36 16.72 16.16 16.47 53,157 +0.11(+0.70%)
Jun 12, 2015 16.19 16.42 16.14 16.36 23,501 +0.22(+1.37%)
Jun 11, 2015 16.52 16.65 16.04 16.14 36,772 -0.47(-2.84%)
Jun 10, 2015 16.72 16.96 16.52 16.61 35,660 -0.05(-0.27%)
Jun 09, 2015 16.85 16.88 16.64 16.65 25,466 -0.17(-0.99%)
Jun 08, 2015 17.16 17.18 16.69 16.82 26,891 -0.23(-1.34%)
Jun 05, 2015 16.83 17.05 16.66 17.05 21,420 +0.30(+1.77%)
Jun 04, 2015 16.71 16.91 16.50 16.75 25,956 -0.05(-0.27%)
Jun 03, 2015 16.56 16.80 16.56 16.80 27,037 +0.35(+2.13%)
Jun 02, 2015 16.33 16.52 16.23 16.45 22,454 +0.17(+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.