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 (%)
Apr 30, 2003 1.583 1.719 1.583 1.719 21,686 +0.08(+5.03%)
Apr 29, 2003 1.525 1.767 1.525 1.637 52,254 +0.16(+10.82%)
Apr 28, 2003 1.501 1.540 1.477 1.477 13,631 -0.05(-3.17%)
Apr 25, 2003 1.341 1.525 1.341 1.525 103,269 +0.13(+9.00%)
Apr 24, 2003 1.341 1.399 1.341 1.399 27,882 +0.06(+4.71%)
Apr 23, 2003 1.346 1.346 1.336 1.336 7,022 +0.00(+0.00%)
Apr 22, 2003 1.336 1.336 1.336 1.336 4,750 -0.07(-4.83%)
Apr 21, 2003 1.380 1.404 1.356 1.404 38,209 +0.02(+1.40%)
Apr 17, 2003 1.375 1.404 1.375 1.385 27,882 +0.08(+5.93%)
Apr 16, 2003 1.283 1.409 1.283 1.307 11,979 +0.07(+5.47%)
Apr 15, 2003 1.239 1.239 1.239 1.239 826 +0.01(+1.19%)
Apr 14, 2003 1.273 1.273 1.225 1.225 21,273 -0.11(-8.00%)
Apr 11, 2003 1.307 1.361 1.307 1.331 4,130 +0.08(+6.59%)
Apr 10, 2003 1.288 1.302 1.249 1.249 2,685 +0.00(+0.00%)
Apr 09, 2003 1.239 1.249 1.239 1.249 1,858 -0.00(-0.39%)
Apr 08, 2003 1.249 1.283 1.249 1.254 16,316 +0.02(+1.57%)
Apr 07, 2003 1.230 1.235 1.230 1.235 4,750 -0.04(-3.04%)
Apr 04, 2003 1.264 1.273 1.254 1.273 10,120 +0.01(+0.77%)
Apr 03, 2003 1.259 1.283 1.244 1.264 92,735 +0.01(+1.16%)
Apr 02, 2003 1.249 1.249 1.249 1.249 17,349 +0.01(+0.78%)
Apr 01, 2003 1.298 1.312 1.239 1.239 18,795 -0.07(-5.53%)
Mar 31, 2003 1.288 1.327 1.288 1.312 123,923 +0.00(+0.37%)
Mar 28, 2003 1.341 1.341 1.307 1.307 8,055 +0.01(+1.09%)
Mar 27, 2003 1.288 1.293 1.288 1.293 2,065 +0.00(+0.04%)
Mar 26, 2003 1.201 1.341 1.196 1.293 74,353 +0.15(+13.14%)
Mar 25, 2003 1.143 1.143 1.143 1.143 619 -0.02(-1.67%)
Mar 24, 2003 1.162 1.162 1.162 1.162 10,946 +0.00(+0.00%)
Mar 21, 2003 1.162 1.162 1.162 1.162 206 -0.00(-0.41%)
Mar 20, 2003 1.133 1.167 1.133 1.167 13,838 +0.03(+2.55%)
Mar 19, 2003 1.138 1.138 1.138 1.138 206 +0.01(+0.86%)
Mar 18, 2003 1.104 1.162 1.041 1.128 14,684,899 -0.05(-4.12%)
Mar 17, 2003 1.220 1.220 1.147 1.177 8,055 -0.07(-5.41%)
Mar 14, 2003 1.259 1.259 1.235 1.244 17,349 -0.02(-1.19%)
Mar 13, 2003 1.167 1.302 1.167 1.259 63,820 +0.14(+12.07%)
Mar 12, 2003 1.085 1.143 1.085 1.123 3,924 +0.08(+7.91%)
Mar 11, 2003 1.022 1.089 1.017 1.041 63,407 +0.02(+2.38%)
Mar 10, 2003 1.123 1.123 0.9683 1.017 94,801 -0.10(-9.09%)
Mar 07, 2003 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
Mar 06, 2003 1.157 1.181 1.118 1.118 11,359 -0.08(-6.48%)
Mar 05, 2003 1.201 1.201 1.191 1.196 49,156 -0.01(-1.20%)
Mar 04, 2003 1.215 1.215 1.201 1.210 31,600 -0.02(-1.96%)
Mar 03, 2003 1.220 1.235 1.206 1.235 37,796 +0.01(+1.19%)
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%)
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.