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 (%)
Jul 31, 2003 1.709 1.709 1.704 1.704 1,858 +0.00(+0.00%)
Jul 30, 2003 1.699 1.707 1.699 1.704 4,956 +0.00(+0.28%)
Jul 29, 2003 1.713 1.724 1.699 1.699 4,130 +0.00(+0.00%)
Jul 28, 2003 1.646 1.753 1.646 1.699 13,011 -0.02(-1.13%)
Jul 25, 2003 1.719 1.719 1.719 1.719 826 -0.02(-1.14%)
Jul 24, 2003 1.719 1.773 1.695 1.739 8,261 +0.00(+0.03%)
Jul 23, 2003 1.738 1.738 1.738 1.738 206 -0.03(-1.64%)
Jul 22, 2003 1.709 1.767 1.700 1.767 13,425 +0.05(+3.11%)
Jul 21, 2003 1.714 1.714 1.714 1.714 2,065 +0.04(+2.61%)
Jul 18, 2003 1.670 1.670 1.670 1.670 3,304 +0.02(+1.47%)
Jul 17, 2003 1.646 1.646 1.637 1.646 7,848 +0.00(+0.00%)
Jul 16, 2003 1.709 1.762 1.646 1.646 8,468 -0.06(-3.68%)
Jul 15, 2003 1.748 1.748 1.709 1.709 9,087 -0.05(-3.00%)
Jul 14, 2003 1.748 1.787 1.743 1.762 5,576 +0.01(+0.52%)
Jul 11, 2003 1.791 1.816 1.748 1.753 10,120 -0.04(-2.16%)
Jul 10, 2003 1.748 1.791 1.748 1.791 3,924 +0.00(+0.03%)
Jul 09, 2003 1.791 1.791 1.772 1.791 11,772 +0.01(+0.52%)
Jul 08, 2003 1.796 1.796 1.782 1.782 8,055 +0.01(+0.82%)
Jul 07, 2003 1.738 1.791 1.738 1.767 18,588 +0.02(+1.39%)
Jul 03, 2003 1.743 1.743 1.743 1.743 413 +0.04(+2.45%)
Jul 02, 2003 1.701 1.701 1.701 1.701 619 +0.02(+1.27%)
Jul 01, 2003 1.748 1.748 1.680 1.680 3,511 +0.02(+1.46%)
Jun 30, 2003 1.709 1.709 1.603 1.656 208,397 -0.04(-2.59%)
Jun 27, 2003 1.738 1.738 1.700 1.700 1,445 -0.02(-1.10%)
Jun 26, 2003 1.791 1.791 1.719 1.719 10,533 -0.03(-1.66%)
Jun 25, 2003 1.748 1.748 1.748 1.748 1,032 -0.04(-2.43%)
Jun 24, 2003 1.748 1.791 1.743 1.791 8,468 +0.05(+3.06%)
Jun 23, 2003 1.728 1.743 1.724 1.738 5,783 +0.01(+0.56%)
Jun 20, 2003 1.719 1.738 1.704 1.728 7,848 -0.01(-0.83%)
Jun 19, 2003 1.724 1.743 1.724 1.743 5,783 +0.02(+1.41%)
Jun 18, 2003 1.743 1.743 1.699 1.719 3,511 +0.00(+0.00%)
Jun 17, 2003 1.666 1.719 1.666 1.719 5,576 +0.06(+3.80%)
Jun 16, 2003 1.680 1.680 1.656 1.656 24,371 -0.01(-0.32%)
Jun 13, 2003 1.661 1.661 1.661 1.661 413 +0.00(+0.03%)
Jun 12, 2003 1.656 1.724 1.656 1.661 2,065 +0.01(+0.56%)
Jun 11, 2003 1.688 1.719 1.646 1.652 17,762 -0.03(-1.98%)
Jun 10, 2003 1.695 1.704 1.680 1.685 14,251 +0.00(+0.00%)
Jun 09, 2003 1.603 1.685 1.641 1.685 15,077 +0.08(+5.14%)
Jun 06, 2003 1.685 1.685 1.603 1.603 8,468 -0.04(-2.65%)
Jun 05, 2003 1.574 1.680 1.574 1.646 8,881 +0.03(+2.10%)
Jun 04, 2003 1.646 1.646 1.564 1.612 5,783 +0.03(+2.15%)
Jun 03, 2003 1.549 1.578 1.549 1.578 20,860 -0.08(-4.68%)
Jun 02, 2003 1.607 1.656 1.607 1.656 1,239 +0.04(+2.67%)
May 30, 2003 1.612 1.613 1.612 1.613 619 -0.01(-0.60%)
May 29, 2003 1.670 1.670 1.622 1.622 2,478 -0.08(-4.80%)
May 28, 2003 1.704 1.704 1.704 1.704 619 +0.03(+2.03%)
May 27, 2003 1.646 1.719 1.646 1.670 10,533 +0.02(+1.47%)
May 23, 2003 1.646 1.646 1.646 1.646 1,445 -0.06(-3.41%)
May 22, 2003 1.704 1.704 1.704 1.704 206 +0.06(+3.53%)
May 21, 2003 1.646 1.646 1.646 1.646 0 +0.00(+0.00%)
May 20, 2003 1.646 1.646 1.646 1.646 206 -0.06(-3.41%)
May 19, 2003 1.704 1.704 1.646 1.704 1,445 +0.00(+0.00%)
May 16, 2003 1.680 1.704 1.646 1.704 3,717 +0.08(+5.07%)
May 15, 2003 1.622 1.622 1.622 1.622 0 +0.00(+0.00%)
May 14, 2003 1.680 1.680 1.622 1.622 3,098 -0.04(-2.33%)
May 13, 2003 1.661 1.661 1.661 1.661 0 +0.00(+0.00%)
May 12, 2003 1.564 1.661 1.564 1.661 2,891 +0.09(+5.86%)
May 09, 2003 1.554 1.569 1.554 1.569 619 -0.05(-3.28%)
May 08, 2003 1.549 1.719 1.549 1.622 3,511 +0.01(+0.90%)
May 07, 2003 1.666 1.666 1.607 1.607 6,609 -0.05(-3.21%)
May 06, 2003 1.661 1.661 1.661 1.661 1,032 -0.03(-2.00%)
May 05, 2003 1.690 1.695 1.690 1.695 826 +0.00(+0.00%)
May 02, 2003 1.719 1.719 1.695 1.695 23,132 -0.02(-1.41%)
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.