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 (%)
Oct 31, 2002 0.3631 0.3631 0.3389 0.3626 8,261 -0.00(-0.13%)
Oct 30, 2002 0.3389 0.3631 0.3389 0.3631 4,750 +0.03(+10.29%)
Oct 29, 2002 0.3389 0.3438 0.3292 0.3292 18,795 -0.02(-6.85%)
Oct 28, 2002 0.3341 0.3583 0.3196 0.3534 576,242 +0.01(+4.29%)
Oct 25, 2002 0.3341 0.3389 0.3341 0.3389 43,992 -0.00(-1.41%)
Oct 24, 2002 0.3438 0.3438 0.3438 0.3438 10,740 -0.01(-2.74%)
Oct 23, 2002 0.3534 0.3583 0.3438 0.3534 34,905 +0.00(+1.39%)
Oct 22, 2002 0.3534 0.3825 0.3389 0.3486 48,330 +0.00(+0.00%)
Oct 21, 2002 0.3583 0.3825 0.3394 0.3486 62,168 -0.00(-1.37%)
Oct 18, 2002 0.3389 0.3583 0.3346 0.3534 33,665 +0.01(+4.29%)
Oct 17, 2002 0.3389 0.3631 0.3341 0.3389 31,393 +0.00(+0.00%)
Oct 16, 2002 0.3438 0.3438 0.3389 0.3389 1,858 +0.00(+0.00%)
Oct 15, 2002 0.3583 0.3583 0.3389 0.3389 5,783 -0.04(-10.14%)
Oct 14, 2002 0.3728 0.3777 0.3389 0.3772 21,686 +0.00(+0.52%)
Oct 11, 2002 0.3728 0.3752 0.2421 0.3752 4,110,119 +0.02(+4.73%)
Oct 10, 2002 0.3486 0.3583 0.3389 0.3583 116,871 -0.05(-11.80%)
Oct 09, 2002 0.3583 0.4062 0.3583 0.4062 1,652 -0.01(-1.29%)
Oct 08, 2002 0.3825 0.4164 0.3389 0.4115 80,963 +0.03(+7.70%)
Oct 07, 2002 0.3680 0.3922 0.3438 0.3821 78,278 +0.01(+3.84%)
Oct 04, 2002 0.3680 0.3680 0.3631 0.3680 10,740 -0.02(-5.00%)
Oct 03, 2002 0.3873 0.3873 0.3873 0.3873 0 +0.00(+0.00%)
Oct 02, 2002 0.3728 0.4019 0.3728 0.3873 27,469 -0.03(-8.05%)
Oct 01, 2002 0.3486 0.4261 0.3389 0.4212 140,508 +0.04(+10.22%)
Sep 30, 2002 0.3825 0.3825 0.3486 0.3822 28,295 -0.01(-1.34%)
Sep 27, 2002 0.3341 0.3922 0.3341 0.3873 20,034 +0.01(+3.96%)
Sep 26, 2002 0.3534 0.3726 0.3341 0.3726 54,939 +0.02(+5.41%)
Sep 25, 2002 0.3534 0.3631 0.3534 0.3534 16,316 -0.01(-2.63%)
Sep 24, 2002 0.3486 0.3630 0.3389 0.3630 28,708 -0.01(-3.88%)
Sep 23, 2002 0.3728 0.3777 0.3438 0.3777 28,089 +0.03(+9.86%)
Sep 20, 2002 0.3389 0.3438 0.3389 0.3438 36,144 -0.01(-4.05%)
Sep 19, 2002 0.3438 0.3825 0.2566 0.3583 2,812,850 +0.00(+1.37%)
Sep 18, 2002 0.3534 0.3534 0.3534 0.3534 3,098 -0.00(-1.35%)
Sep 17, 2002 0.3534 0.3583 0.3534 0.3583 3,098 +0.01(+2.78%)
Sep 16, 2002 0.3583 0.3583 0.3486 0.3486 35,111 -0.02(-6.49%)
Sep 13, 2002 0.3825 0.3825 0.3534 0.3728 19,827 -0.02(-6.10%)
Sep 12, 2002 0.3680 0.3970 0.3534 0.3970 132,391 +0.03(+7.89%)
Sep 11, 2002 0.3486 0.3873 0.3486 0.3680 92,529 +0.01(+2.70%)
Sep 10, 2002 0.3440 0.3583 0.3389 0.3583 74,353 +0.00(+0.00%)
Sep 09, 2002 0.3583 0.3726 0.3438 0.3583 40,894 +0.00(+1.37%)
Sep 06, 2002 0.3631 0.3631 0.3486 0.3534 62,994 -0.02(-5.19%)
Sep 05, 2002 0.3631 0.3631 0.3631 0.3728 20,240 -0.00(-1.28%)
Sep 04, 2002 0.3631 0.3777 0.3583 0.3777 22,925 -0.01(-2.50%)
Sep 03, 2002 0.3636 0.4004 0.3438 0.3873 23,958 +0.01(+2.56%)
Aug 30, 2002 0.4019 0.4212 0.3777 0.3777 17,142 +0.00(+1.30%)
Aug 29, 2002 0.3438 0.4062 0.3438 0.3728 44,612 +0.03(+8.45%)
Aug 28, 2002 0.3825 0.4164 0.3389 0.3438 146,848 -0.03(-8.97%)
Aug 27, 2002 0.3777 0.3873 0.3631 0.3777 13,838 +0.00(+0.00%)
Aug 26, 2002 0.3970 0.3970 0.3685 0.3777 10,326 -0.01(-3.70%)
Aug 23, 2002 0.4019 0.4019 0.3680 0.3922 47,503 +0.00(+1.25%)
Aug 22, 2002 0.3825 0.4164 0.3825 0.3873 73,321 -0.01(-3.61%)
Aug 21, 2002 0.3970 0.4067 0.3873 0.4019 39,242 +0.01(+3.75%)
Aug 20, 2002 0.4406 0.4406 0.3631 0.3873 18,898 -0.02(-4.76%)
Aug 16, 2002 0.4261 0.4261 0.4067 0.4067 26,643 +0.00(+1.20%)
Aug 15, 2002 0.3825 0.4115 0.3680 0.4019 57,004 +0.02(+5.06%)
Aug 14, 2002 0.3825 0.3825 0.3825 0.3825 4,130 -0.01(-2.47%)
Aug 13, 2002 0.3922 0.3922 0.3922 0.3922 619 -0.04(-8.99%)
Aug 12, 2002 0.4358 0.4358 0.3631 0.4309 54,319 +0.04(+11.25%)
Aug 07, 2002 0.3970 0.3970 0.3873 0.3873 7,435 -0.04(-10.11%)
Aug 06, 2002 0.4358 0.4358 0.3486 0.4309 25,817 +0.02(+4.71%)
Aug 05, 2002 0.4261 0.4358 0.4115 0.4115 53,080 -0.03(-6.59%)
Aug 02, 2002 0.3975 0.4406 0.3680 0.4406 52,254 +0.00(+1.11%)
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.