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 (%)
Oct 31, 2003 1.763 1.787 1.695 1.787 4,543 -0.05(-2.89%)
Oct 30, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Oct 29, 2003 1.782 1.850 1.762 1.840 42,753 +0.02(+1.06%)
Oct 28, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Oct 27, 2003 1.835 1.835 1.820 1.820 2,891 -0.02(-1.05%)
Oct 24, 2003 1.825 1.864 1.796 1.840 58,656 +0.03(+1.60%)
Oct 23, 2003 1.772 1.816 1.743 1.811 10,740 +0.02(+1.08%)
Oct 22, 2003 1.801 1.801 1.791 1.791 1,445 -0.02(-1.07%)
Oct 21, 2003 1.772 1.811 1.772 1.811 14,664 +0.03(+1.91%)
Oct 20, 2003 1.777 1.777 1.777 1.777 2,478 -0.00(-0.22%)
Oct 17, 2003 1.772 1.816 1.762 1.781 32,013 +0.03(+1.60%)
Oct 16, 2003 1.776 1.753 1.713 1.753 7,228 -0.02(-1.34%)
Oct 15, 2003 1.777 1.777 1.699 1.776 2,065 -0.01(-0.57%)
Oct 14, 2003 1.777 1.787 1.777 1.787 11,307 +0.03(+1.65%)
Oct 13, 2003 1.758 1.777 1.724 1.758 8,313 +0.01(+0.83%)
Oct 10, 2003 1.641 1.743 1.641 1.743 13,218 +0.07(+4.35%)
Oct 09, 2003 1.670 1.670 1.646 1.670 4,543 -0.01(-0.32%)
Oct 08, 2003 1.695 1.695 1.651 1.676 2,478 +0.01(+0.32%)
Oct 07, 2003 1.647 1.781 1.646 1.670 13,011 -0.04(-2.27%)
Oct 06, 2003 1.690 1.787 1.574 1.709 18,381 -0.03(-1.94%)
Oct 03, 2003 1.743 1.743 1.743 1.743 826 +0.05(+2.86%)
Oct 02, 2003 1.801 1.816 1.695 1.695 6,196 -0.12(-6.42%)
Oct 01, 2003 1.728 1.811 1.728 1.811 4,750 +0.04(+2.47%)
Sep 30, 2003 1.820 1.820 1.762 1.767 6,801 -0.05(-2.93%)
Sep 29, 2003 1.840 1.850 1.820 1.820 5,576 +0.04(+2.17%)
Sep 26, 2003 1.782 1.782 1.782 1.782 619 -0.05(-2.65%)
Sep 25, 2003 1.704 1.835 1.825 1.830 27,263 +0.13(+7.39%)
Sep 24, 2003 1.791 1.791 1.670 1.704 11,417 -0.06(-3.22%)
Sep 23, 2003 1.796 1.835 1.748 1.761 6,402 -0.08(-4.29%)
Sep 22, 2003 1.772 1.840 1.772 1.840 19,621 +0.02(+1.36%)
Sep 19, 2003 1.666 1.816 1.666 1.815 26,273 +0.14(+8.67%)
Sep 18, 2003 1.704 1.704 1.670 1.670 2,685 +0.00(+0.00%)
Sep 17, 2003 1.709 1.714 1.646 1.670 32,220 -0.03(-1.99%)
Sep 16, 2003 1.773 1.773 1.695 1.704 6,196 -0.07(-4.09%)
Sep 15, 2003 1.777 1.777 1.777 1.777 826 +0.00(+0.00%)
Sep 12, 2003 1.772 1.777 1.762 1.777 2,685 +0.00(+0.00%)
Sep 11, 2003 1.801 1.801 1.767 1.777 11,772 +0.00(+0.27%)
Sep 10, 2003 1.733 1.772 1.733 1.772 34,905 +0.03(+1.67%)
Sep 09, 2003 1.699 1.791 1.670 1.743 45,438 +0.05(+3.15%)
Sep 08, 2003 1.728 1.728 1.670 1.690 8,468 -0.01(-0.57%)
Sep 05, 2003 1.699 1.699 1.699 1.699 3,304 +0.00(+0.26%)
Sep 04, 2003 1.699 1.699 1.695 1.695 2,891 +0.00(+0.03%)
Sep 03, 2003 1.728 1.738 1.695 1.695 16,110 +0.00(+0.00%)
Sep 02, 2003 1.738 1.738 1.670 1.695 4,337 -0.02(-1.13%)
Aug 29, 2003 1.714 1.714 1.685 1.714 6,609 +0.00(+0.28%)
Aug 28, 2003 1.695 1.714 1.695 1.709 8,881 +0.00(+0.00%)
Aug 27, 2003 1.680 1.709 1.680 1.709 1,239 +0.00(+0.00%)
Aug 26, 2003 1.704 1.709 1.704 1.709 2,065 +0.04(+2.32%)
Aug 25, 2003 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Aug 22, 2003 1.666 1.670 1.666 1.670 1,239 +0.02(+1.44%)
Aug 21, 2003 1.709 1.709 1.646 1.647 4,337 -0.02(-1.42%)
Aug 20, 2003 1.651 1.670 1.651 1.670 619 +0.05(+2.99%)
Aug 19, 2003 1.648 1.666 1.622 1.622 2,891 -0.05(-2.90%)
Aug 18, 2003 1.666 1.670 1.666 1.670 619 +0.05(+2.99%)
Aug 15, 2003 1.622 1.651 1.622 1.622 1,858 -0.04(-2.33%)
Aug 14, 2003 1.622 1.661 1.622 1.661 413 +0.00(+0.00%)
Aug 13, 2003 1.661 1.661 1.661 1.661 4,337 -0.00(-0.03%)
Aug 12, 2003 1.661 1.661 1.661 1.661 3,304 -0.03(-1.69%)
Aug 11, 2003 1.690 1.690 1.690 1.690 1,032 +0.03(+1.75%)
Aug 08, 2003 1.714 1.714 1.622 1.661 12,598 -0.07(-3.92%)
Aug 07, 2003 1.714 1.777 1.699 1.728 25,817 +0.04(+2.59%)
Aug 06, 2003 1.646 1.685 1.646 1.685 619 -0.00(-0.29%)
Aug 05, 2003 1.651 1.690 1.637 1.690 4,130 +0.01(+0.87%)
Aug 04, 2003 1.651 1.694 1.651 1.675 8,261 -0.03(-1.70%)
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.