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, 2004 12.53 12.53 12.37 12.41 19,100 -0.01(-0.08%)
Apr 29, 2004 12.37 12.50 12.37 12.42 21,200 -0.06(-0.48%)
Apr 28, 2004 12.52 12.52 12.21 12.48 13,600 +0.00(+0.00%)
Apr 27, 2004 12.49 12.49 12.41 12.48 13,200 +0.04(+0.32%)
Apr 26, 2004 12.55 12.55 12.22 12.44 35,800 -0.06(-0.48%)
Apr 23, 2004 12.50 12.50 12.35 12.50 19,700 +0.02(+0.16%)
Apr 22, 2004 12.53 12.54 12.45 12.48 11,000 -0.06(-0.48%)
Apr 21, 2004 12.45 12.61 12.45 12.54 11,300 -0.10(-0.79%)
Apr 20, 2004 12.73 12.80 12.45 12.64 19,000 -0.21(-1.63%)
Apr 19, 2004 13.00 13.02 12.75 12.85 20,200 -0.04(-0.31%)
Apr 16, 2004 12.53 12.89 12.37 12.89 4,500 +0.20(+1.58%)
Apr 15, 2004 12.48 12.84 12.48 12.69 11,800 +0.13(+1.04%)
Apr 14, 2004 13.37 13.73 12.25 12.56 40,300 -0.52(-3.98%)
Apr 13, 2004 13.74 13.74 13.00 13.08 24,600 -0.48(-3.54%)
Apr 12, 2004 12.99 13.99 12.91 13.56 28,500 +0.71(+5.53%)
Apr 08, 2004 12.92 12.99 12.75 12.85 6,400 -0.08(-0.62%)
Apr 07, 2004 12.94 12.96 12.86 12.93 18,000 +0.03(+0.23%)
Apr 06, 2004 13.00 13.00 12.51 12.90 23,700 +0.21(+1.65%)
Apr 05, 2004 12.48 12.75 12.48 12.69 21,200 +0.44(+3.59%)
Apr 02, 2004 11.68 12.92 10.87 12.25 54,500 -0.14(-1.13%)
Apr 01, 2004 12.51 12.59 11.99 12.39 12,700 -0.05(-0.39%)
Mar 31, 2004 11.50 12.50 11.50 12.44 38,000 +0.55(+4.62%)
Mar 30, 2004 12.50 12.50 11.53 11.89 13,000 -0.55(-4.42%)
Mar 29, 2004 12.20 12.50 11.90 12.44 32,100 +0.19(+1.55%)
Mar 26, 2004 11.74 12.50 11.74 12.25 57,000 +0.54(+4.61%)
Mar 25, 2004 11.78 11.78 11.53 11.71 2,000 -0.01(-0.09%)
Mar 24, 2004 11.40 11.74 11.40 11.72 10,500 +0.01(+0.09%)
Mar 23, 2004 11.47 11.81 11.39 11.71 11,900 +0.24(+2.10%)
Mar 22, 2004 11.59 11.67 11.38 11.47 12,900 -0.09(-0.79%)
Mar 19, 2004 11.40 11.59 11.38 11.56 9,200 -0.11(-0.94%)
Mar 18, 2004 11.69 11.69 11.40 11.67 7,400 -0.07(-0.60%)
Mar 17, 2004 11.50 11.90 11.50 11.74 21,100 +0.24(+2.09%)
Mar 16, 2004 11.74 11.74 11.48 11.50 25,600 -0.09(-0.78%)
Mar 15, 2004 11.43 12.24 11.40 11.59 28,400 +0.18(+1.58%)
Mar 12, 2004 11.22 11.41 11.00 11.41 27,000 +0.22(+1.97%)
Mar 11, 2004 11.18 11.81 10.94 11.19 37,200 -0.21(-1.84%)
Mar 10, 2004 11.22 11.84 11.00 11.40 41,300 +0.35(+3.17%)
Mar 09, 2004 11.22 11.22 10.60 11.05 20,000 +0.00(+0.00%)
Mar 08, 2004 9.980 11.22 9.980 11.05 36,100 +0.17(+1.56%)
Mar 05, 2004 10.74 11.45 10.60 10.88 42,100 +0.16(+1.49%)
Mar 04, 2004 9.520 10.75 9.520 10.72 99,300 +1.01(+10.40%)
Mar 03, 2004 9.290 10.09 9.050 9.710 70,600 +0.74(+8.25%)
Mar 02, 2004 8.800 9.120 8.800 8.970 39,900 +0.00(+0.00%)
Mar 01, 2004 8.610 8.980 8.610 8.970 4,400 +0.15(+1.70%)
Feb 27, 2004 8.980 8.980 8.819 8.820 10,500 -0.16(-1.78%)
Feb 26, 2004 8.890 9.000 8.800 8.980 20,100 -0.02(-0.22%)
Feb 25, 2004 8.990 9.000 8.760 9.000 13,100 +0.00(+0.00%)
Feb 24, 2004 9.000 9.190 8.650 9.000 52,200 -0.10(-1.10%)
Feb 23, 2004 9.020 9.350 8.800 9.100 37,900 +0.10(+1.11%)
Feb 20, 2004 8.800 9.020 8.800 9.000 23,600 +0.02(+0.22%)
Feb 19, 2004 8.810 9.010 8.750 8.980 35,100 +0.15(+1.70%)
Feb 18, 2004 8.500 9.000 8.500 8.830 31,000 +0.03(+0.34%)
Feb 17, 2004 8.250 8.950 8.250 8.800 27,400 +0.31(+3.65%)
Feb 13, 2004 8.520 8.680 8.260 8.490 14,600 -0.30(-3.41%)
Feb 12, 2004 8.770 8.890 8.640 8.790 5,800 +0.09(+1.03%)
Feb 11, 2004 8.655 8.950 8.510 8.700 18,900 -0.06(-0.70%)
Feb 10, 2004 8.900 8.900 8.760 8.761 10,600 +0.00(+0.00%)
Feb 09, 2004 8.900 8.920 8.520 8.761 12,800 -0.05(-0.54%)
Feb 06, 2004 8.681 8.900 8.550 8.809 24,400 +0.19(+2.19%)
Feb 05, 2004 8.500 9.000 8.500 8.620 11,000 +0.10(+1.17%)
Feb 04, 2004 8.500 8.650 8.500 8.520 23,200 -0.27(-3.07%)
Feb 03, 2004 8.940 8.940 8.550 8.790 18,000 +0.12(+1.38%)
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.