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 (%)
Feb 28, 2003 1.210 1.220 1.210 1.220 2,065 +0.02(+1.61%)
Feb 27, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Feb 26, 2003 1.259 1.259 1.201 1.201 10,326 -0.05(-3.88%)
Feb 25, 2003 1.220 1.302 1.220 1.249 5,370 +0.00(+0.39%)
Feb 24, 2003 1.288 1.288 1.235 1.244 13,218 +0.02(+1.58%)
Feb 21, 2003 1.210 1.225 1.210 1.225 2,891 -0.04(-3.07%)
Feb 20, 2003 1.264 1.264 1.264 1.264 1,652 +0.05(+4.40%)
Feb 19, 2003 1.259 1.288 1.210 1.210 6,609 -0.02(-1.96%)
Feb 18, 2003 1.215 1.235 1.215 1.235 3,924 -0.08(-6.25%)
Feb 14, 2003 1.264 1.317 1.133 1.317 19,827 -0.04(-2.86%)
Feb 13, 2003 1.273 1.356 1.273 1.356 13,011 +0.02(+1.45%)
Feb 12, 2003 1.269 1.336 1.259 1.336 9,500 +0.03(+2.60%)
Feb 11, 2003 1.370 1.370 1.302 1.302 2,685 -0.10(-6.92%)
Feb 10, 2003 1.380 1.404 1.336 1.399 27,469 +0.04(+3.21%)
Feb 07, 2003 1.336 1.356 1.336 1.356 8,261 +0.01(+0.39%)
Feb 06, 2003 1.307 1.356 1.307 1.350 2,685 -0.01(-0.39%)
Feb 05, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Feb 04, 2003 1.278 1.356 1.278 1.356 10,533 +0.06(+4.48%)
Feb 03, 2003 1.302 1.307 1.283 1.298 7,022 -0.01(-0.74%)
Jan 31, 2003 1.331 1.336 1.307 1.307 15,696 -0.00(-0.04%)
Jan 30, 2003 1.361 1.399 1.308 1.308 15,077 -0.05(-3.88%)
Jan 29, 2003 1.365 1.365 1.356 1.361 6,609 -0.05(-3.77%)
Jan 28, 2003 1.356 1.414 1.331 1.414 7,435 +0.06(+4.66%)
Jan 27, 2003 1.404 1.404 1.351 1.351 8,055 -0.10(-7.00%)
Jan 24, 2003 1.467 1.486 1.428 1.453 33,252 -0.01(-0.99%)
Jan 23, 2003 1.462 1.511 1.462 1.467 16,729 -0.05(-3.19%)
Jan 22, 2003 1.738 1.738 1.515 1.515 1,858 -0.13(-7.94%)
Jan 21, 2003 1.564 1.777 1.453 1.646 27,469 +0.08(+5.26%)
Jan 17, 2003 1.520 1.564 1.520 1.564 7,848 +0.06(+4.19%)
Jan 16, 2003 1.501 1.515 1.477 1.501 6,609 -0.02(-1.27%)
Jan 15, 2003 1.506 1.520 1.506 1.520 4,130 +0.01(+0.96%)
Jan 14, 2003 1.511 1.530 1.506 1.506 11,359 -0.04(-2.81%)
Jan 13, 2003 1.598 1.651 1.530 1.549 13,631 -0.05(-3.32%)
Jan 10, 2003 1.525 1.603 1.525 1.603 2,685 +0.08(+5.08%)
Jan 09, 2003 1.501 1.603 1.501 1.525 5,163 +0.02(+1.29%)
Jan 08, 2003 1.511 1.530 1.457 1.506 10,326 +1.08(+257.47%)
Jan 02, 2003 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 31, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 27, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 26, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 24, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 23, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 20, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 19, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 18, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 17, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 16, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 13, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 12, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 11, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 10, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 09, 2002 0.4212 0.4212 0.4212 0.4212 0 +0.00(+0.00%)
Dec 06, 2002 0.4358 0.4358 0.3680 0.4212 72,701 -0.00(-1.14%)
Dec 05, 2002 0.4115 0.4261 0.3631 0.4261 92,735 +0.02(+6.02%)
Dec 04, 2002 0.4067 0.4261 0.3341 0.4019 192,907 -0.03(-7.78%)
Dec 03, 2002 0.3970 0.4551 0.3970 0.4358 127,227 +0.06(+15.24%)
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.