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 29, 2005 17.13 18.23 17.13 18.18 39,855 +1.01(+5.88%)
Apr 28, 2005 17.26 17.30 17.03 17.17 12,118 -0.24(-1.38%)
Apr 27, 2005 17.70 17.70 17.08 17.41 10,598 +0.00(+0.00%)
Apr 26, 2005 16.75 17.51 16.75 17.41 36,792 +0.45(+2.65%)
Apr 25, 2005 17.13 17.20 16.42 16.96 78,770 -0.54(-3.09%)
Apr 22, 2005 18.09 18.09 17.39 17.50 24,828 -0.30(-1.69%)
Apr 21, 2005 17.66 18.33 17.56 17.80 139,486 -0.02(-0.11%)
Apr 20, 2005 18.00 18.87 17.82 17.82 75,484 -0.26(-1.44%)
Apr 19, 2005 17.73 18.08 17.47 18.08 43,099 +0.19(+1.06%)
Apr 18, 2005 17.64 18.05 17.62 17.89 43,624 -0.02(-0.11%)
Apr 15, 2005 17.94 18.29 17.63 17.91 56,257 -0.37(-2.02%)
Apr 14, 2005 18.23 18.87 17.97 18.28 53,137 -0.92(-4.79%)
Apr 13, 2005 19.47 19.47 19.06 19.20 13,774 -0.14(-0.72%)
Apr 12, 2005 18.22 19.84 18.12 19.34 50,309 +0.80(+4.31%)
Apr 11, 2005 17.59 19.39 17.59 18.54 161,489 +1.04(+5.94%)
Apr 08, 2005 18.21 18.21 17.36 17.50 283,392 -0.55(-3.05%)
Apr 07, 2005 18.34 19.03 17.70 18.05 28,019 -0.48(-2.59%)
Apr 06, 2005 18.72 18.93 18.37 18.53 10,050 -0.40(-2.11%)
Apr 05, 2005 18.32 19.30 18.32 18.93 19,378 +0.28(+1.50%)
Apr 04, 2005 18.95 19.12 18.42 18.65 19,013 -0.30(-1.58%)
Apr 01, 2005 19.11 19.35 18.80 18.95 77,403 -0.21(-1.10%)
Mar 31, 2005 18.97 19.33 18.64 19.16 53,558 +0.20(+1.05%)
Mar 30, 2005 19.05 19.20 18.82 18.96 35,410 +0.02(+0.11%)
Mar 29, 2005 18.96 19.44 18.50 18.94 68,825 -0.14(-0.73%)
Mar 28, 2005 19.06 19.13 18.56 19.08 86,846 +0.27(+1.44%)
Mar 24, 2005 19.03 19.18 18.35 18.81 33,762 -0.25(-1.31%)
Mar 23, 2005 19.00 19.13 18.75 19.06 93,209 -0.16(-0.83%)
Mar 22, 2005 19.02 19.26 19.01 19.22 5,871 +0.00(+0.00%)
Mar 21, 2005 19.50 19.50 18.95 19.22 148,051 -0.08(-0.41%)
Mar 18, 2005 19.55 19.80 18.95 19.30 35,400 +0.08(+0.42%)
Mar 17, 2005 19.25 19.47 19.01 19.22 23,232 -0.06(-0.31%)
Mar 16, 2005 19.71 20.01 19.25 19.28 26,127 -0.50(-2.53%)
Mar 15, 2005 19.87 20.15 19.75 19.78 7,918 -0.15(-0.75%)
Mar 14, 2005 20.44 20.44 19.51 19.93 16,816 -0.18(-0.90%)
Mar 11, 2005 20.35 20.35 19.50 20.11 18,149 +0.03(+0.15%)
Mar 10, 2005 20.25 20.25 19.55 20.08 12,771 -0.02(-0.10%)
Mar 09, 2005 20.10 20.27 20.09 20.10 14,374 +0.00(+0.00%)
Mar 08, 2005 19.92 20.18 19.92 20.10 20,650 -0.01(-0.05%)
Mar 07, 2005 20.15 20.49 19.82 20.11 34,123 -0.19(-0.94%)
Mar 04, 2005 20.00 20.30 20.00 20.30 28,450 -0.04(-0.20%)
Mar 03, 2005 20.05 20.34 20.02 20.34 59,769 +0.27(+1.35%)
Mar 02, 2005 19.56 20.37 19.53 20.07 53,812 -0.27(-1.33%)
Mar 01, 2005 18.50 20.60 18.50 20.34 154,532 +1.50(+7.96%)
Feb 28, 2005 18.60 18.90 18.60 18.84 55,405 +0.04(+0.21%)
Feb 25, 2005 18.35 18.90 18.35 18.80 71,657 +0.36(+1.95%)
Feb 24, 2005 18.79 18.79 18.35 18.44 37,739 +0.03(+0.16%)
Feb 23, 2005 18.80 18.80 18.18 18.41 77,819 -0.30(-1.60%)
Feb 22, 2005 18.75 19.00 18.63 18.71 63,727 +0.06(+0.32%)
Feb 18, 2005 18.90 18.90 18.65 18.65 45,490 -0.15(-0.80%)
Feb 17, 2005 18.95 18.95 18.65 18.80 54,006 +0.03(+0.16%)
Feb 16, 2005 18.18 18.90 17.85 18.77 851,426 +0.99(+5.57%)
Feb 15, 2005 17.75 17.89 17.60 17.78 51,741 -0.12(-0.67%)
Feb 14, 2005 18.44 18.57 17.75 17.90 33,062 -0.60(-3.24%)
Feb 11, 2005 19.11 19.64 18.50 18.50 9,878 -0.80(-4.15%)
Feb 10, 2005 19.46 19.86 19.12 19.30 11,622 -0.18(-0.92%)
Feb 09, 2005 19.72 19.72 19.46 19.48 10,594 -0.02(-0.10%)
Feb 08, 2005 18.96 20.17 18.96 19.50 20,020 +0.50(+2.63%)
Feb 07, 2005 18.89 19.04 18.21 19.00 21,828 +0.41(+2.21%)
Feb 04, 2005 18.20 18.87 18.20 18.59 31,057 +0.39(+2.14%)
Feb 03, 2005 17.98 18.88 17.98 18.20 27,808 -0.46(-2.47%)
Feb 02, 2005 17.60 18.89 17.60 18.66 32,809 +0.71(+3.96%)
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.