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 (%)
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%)
Aug 01, 2003 1.704 1.704 1.704 1.704 826 +0.00(+0.00%)
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%)
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.