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 3.270 3.550 3.270 3.550 10,500 +0.17(+5.03%)
Apr 29, 2003 3.150 3.650 3.150 3.380 25,300 +0.33(+10.82%)
Apr 28, 2003 3.100 3.180 3.050 3.050 6,600 -0.10(-3.17%)
Apr 25, 2003 2.770 3.150 2.770 3.150 50,000 +0.26(+9.00%)
Apr 24, 2003 2.770 2.890 2.770 2.890 13,500 +0.13(+4.71%)
Apr 23, 2003 2.780 2.780 2.760 2.760 3,400 +0.00(+0.00%)
Apr 22, 2003 2.760 2.760 2.760 2.760 2,300 -0.14(-4.83%)
Apr 21, 2003 2.850 2.900 2.800 2.900 18,500 +0.04(+1.40%)
Apr 17, 2003 2.840 2.900 2.840 2.860 13,500 +0.16(+5.93%)
Apr 16, 2003 2.650 2.910 2.649 2.700 5,800 +0.14(+5.47%)
Apr 15, 2003 2.560 2.560 2.560 2.560 400 +0.03(+1.19%)
Apr 14, 2003 2.630 2.630 2.530 2.530 10,300 -0.22(-8.00%)
Apr 11, 2003 2.700 2.810 2.700 2.750 2,000 +0.17(+6.59%)
Apr 10, 2003 2.660 2.690 2.580 2.580 1,300 +0.00(+0.00%)
Apr 09, 2003 2.560 2.580 2.560 2.580 900 -0.01(-0.39%)
Apr 08, 2003 2.580 2.650 2.580 2.590 7,900 +0.04(+1.57%)
Apr 07, 2003 2.540 2.550 2.540 2.550 2,300 -0.08(-3.04%)
Apr 04, 2003 2.610 2.630 2.590 2.630 4,900 +0.02(+0.77%)
Apr 03, 2003 2.600 2.650 2.570 2.610 44,900 +0.03(+1.16%)
Apr 02, 2003 2.580 2.580 2.580 2.580 8,400 +0.02(+0.78%)
Apr 01, 2003 2.680 2.710 2.560 2.560 9,100 -0.15(-5.54%)
Mar 31, 2003 2.660 2.740 2.660 2.710 60,000 +0.01(+0.37%)
Mar 28, 2003 2.770 2.770 2.700 2.700 3,900 +0.03(+1.09%)
Mar 27, 2003 2.660 2.671 2.660 2.671 1,000 +0.00(+0.04%)
Mar 26, 2003 2.480 2.770 2.470 2.670 36,000 +0.31(+13.14%)
Mar 25, 2003 2.360 2.360 2.360 2.360 300 -0.04(-1.67%)
Mar 24, 2003 2.399 2.400 2.399 2.400 5,300 +0.00(+0.00%)
Mar 21, 2003 2.400 2.400 2.400 2.400 100 -0.01(-0.41%)
Mar 20, 2003 2.340 2.410 2.340 2.410 6,700 +0.06(+2.55%)
Mar 19, 2003 2.350 2.350 2.350 2.350 100 +0.02(+0.86%)
Mar 18, 2003 2.280 2.400 2.150 2.330 7,110,000 -0.10(-4.12%)
Mar 17, 2003 2.520 2.520 2.370 2.430 3,900 -0.14(-5.41%)
Mar 14, 2003 2.600 2.600 2.550 2.569 8,400 -0.03(-1.19%)
Mar 13, 2003 2.410 2.690 2.410 2.600 30,900 +0.28(+12.07%)
Mar 12, 2003 2.240 2.360 2.240 2.320 1,900 +0.17(+7.91%)
Mar 11, 2003 2.110 2.250 2.100 2.150 30,700 +0.05(+2.38%)
Mar 10, 2003 2.320 2.320 2.000 2.100 45,900 -0.21(-9.09%)
Mar 07, 2003 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Mar 06, 2003 2.390 2.440 2.310 2.310 5,500 -0.16(-6.48%)
Mar 05, 2003 2.480 2.480 2.460 2.470 23,800 -0.03(-1.20%)
Mar 04, 2003 2.510 2.510 2.480 2.500 15,300 -0.05(-1.96%)
Mar 03, 2003 2.520 2.550 2.490 2.550 18,300 +0.03(+1.19%)
Feb 28, 2003 2.500 2.520 2.500 2.520 1,000 +0.04(+1.61%)
Feb 27, 2003 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 26, 2003 2.600 2.600 2.480 2.480 5,000 -0.10(-3.88%)
Feb 25, 2003 2.520 2.690 2.520 2.580 2,600 +0.01(+0.39%)
Feb 24, 2003 2.660 2.660 2.550 2.570 6,400 +0.04(+1.58%)
Feb 21, 2003 2.500 2.530 2.500 2.530 1,400 -0.08(-3.07%)
Feb 20, 2003 2.610 2.610 2.610 2.610 800 +0.11(+4.40%)
Feb 19, 2003 2.600 2.660 2.500 2.500 3,200 -0.05(-1.96%)
Feb 18, 2003 2.510 2.550 2.510 2.550 1,900 -0.17(-6.25%)
Feb 14, 2003 2.610 2.720 2.340 2.720 9,600 -0.08(-2.86%)
Feb 13, 2003 2.630 2.800 2.630 2.800 6,300 +0.04(+1.45%)
Feb 12, 2003 2.620 2.760 2.600 2.760 4,600 +0.07(+2.60%)
Feb 11, 2003 2.830 2.830 2.690 2.690 1,300 -0.20(-6.92%)
Feb 10, 2003 2.850 2.900 2.760 2.890 13,300 +0.09(+3.21%)
Feb 07, 2003 2.760 2.800 2.760 2.800 4,000 +0.01(+0.39%)
Feb 06, 2003 2.700 2.800 2.700 2.789 1,300 -0.01(-0.39%)
Feb 05, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 04, 2003 2.640 2.800 2.640 2.800 5,100 +0.12(+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.