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 (%)
Dec 31, 2004 9.761 10.02 9.761 9.892 40,068 +0.14(+1.39%)
Dec 30, 2004 9.683 9.925 9.519 9.756 44,405 +0.10(+1.00%)
Dec 29, 2004 9.495 9.659 9.238 9.659 19,414 +0.00(+0.00%)
Dec 28, 2004 9.804 9.838 9.640 9.659 18,795 +0.05(+0.50%)
Dec 27, 2004 9.320 9.712 9.146 9.611 80,963 +0.29(+3.12%)
Dec 23, 2004 9.209 9.369 9.209 9.320 40,688 +0.02(+0.26%)
Dec 22, 2004 8.957 9.296 8.473 9.296 45,231 +0.14(+1.48%)
Dec 21, 2004 9.199 9.296 9.102 9.161 94,594 +0.14(+1.56%)
Dec 20, 2004 9.199 9.199 8.730 9.020 19,414 -0.04(-0.48%)
Dec 17, 2004 8.943 9.199 8.933 9.064 23,338 +0.30(+3.47%)
Dec 16, 2004 8.512 8.836 8.512 8.760 12,805 +0.04(+0.51%)
Dec 15, 2004 8.691 8.986 8.517 8.715 24,991 +0.04(+0.50%)
Dec 14, 2004 8.691 8.836 8.618 8.671 69,396 -0.02(-0.22%)
Dec 13, 2004 8.890 9.112 8.667 8.691 61,961 -0.36(-4.03%)
Dec 10, 2004 8.860 9.228 8.860 9.055 14,870 -0.14(-1.56%)
Dec 09, 2004 9.144 9.233 8.981 9.199 12,598 +0.17(+1.93%)
Dec 08, 2004 9.035 9.296 8.749 9.025 76,006 -0.19(-2.10%)
Dec 07, 2004 9.635 9.683 8.763 9.219 90,463 -0.27(-2.86%)
Dec 06, 2004 8.957 9.616 8.909 9.490 103,062 +0.46(+5.15%)
Dec 03, 2004 8.720 9.223 8.720 9.025 20,860 -0.05(-0.59%)
Dec 02, 2004 9.122 9.286 8.560 9.078 97,899 +0.07(+0.81%)
Dec 01, 2004 8.425 9.248 8.425 9.006 95,833 +0.36(+4.20%)
Nov 30, 2004 8.250 8.642 8.250 8.642 29,328 +0.30(+3.54%)
Nov 29, 2004 8.279 8.449 8.279 8.347 55,145 +0.09(+1.11%)
Nov 26, 2004 8.352 8.517 8.236 8.255 29,948 -0.26(-3.06%)
Nov 24, 2004 8.667 8.667 8.231 8.516 70,842 -0.33(-3.73%)
Nov 23, 2004 8.647 9.025 8.647 8.846 81,376 -0.33(-3.64%)
Nov 22, 2004 9.199 9.199 9.131 9.180 23,751 -0.02(-0.21%)
Nov 19, 2004 9.199 9.199 9.122 9.199 30,361 +0.01(+0.16%)
Nov 18, 2004 9.117 9.190 9.025 9.185 29,948 -0.01(-0.16%)
Nov 17, 2004 8.996 9.199 8.933 9.199 47,710 +0.20(+2.26%)
Nov 16, 2004 9.272 9.272 8.943 8.996 38,829 +0.04(+0.43%)
Nov 15, 2004 8.957 8.981 8.923 8.957 29,535 +0.00(+0.00%)
Nov 12, 2004 8.868 8.957 8.763 8.957 35,111 +0.04(+0.43%)
Nov 11, 2004 8.972 8.972 8.715 8.918 39,448 -0.04(-0.43%)
Nov 10, 2004 9.194 9.194 8.744 8.957 35,937 -0.06(-0.70%)
Nov 09, 2004 9.272 9.272 9.020 9.020 46,264 -0.10(-1.11%)
Nov 08, 2004 8.701 9.456 8.701 9.121 106,573 +0.28(+3.11%)
Nov 05, 2004 8.488 9.015 8.260 8.846 104,921 +0.37(+4.34%)
Nov 04, 2004 8.691 8.957 8.231 8.478 74,353 -0.31(-3.58%)
Nov 03, 2004 8.047 8.793 7.853 8.793 76,006 +0.83(+10.46%)
Nov 02, 2004 7.882 8.250 7.781 7.960 146,848 +0.19(+2.44%)
Nov 01, 2004 7.732 7.844 7.693 7.770 41,720 +0.03(+0.43%)
Oct 29, 2004 7.408 7.737 7.408 7.737 24,578 +0.09(+1.14%)
Oct 28, 2004 7.621 7.650 7.335 7.650 29,948 +0.05(+0.64%)
Oct 27, 2004 7.408 7.645 7.408 7.601 19,001 +0.11(+1.42%)
Oct 26, 2004 7.509 7.577 7.330 7.495 36,144 -0.01(-0.19%)
Oct 25, 2004 7.495 7.616 7.422 7.509 18,588 +0.01(+0.19%)
Oct 22, 2004 7.301 7.592 7.262 7.495 12,392 +0.29(+4.03%)
Oct 21, 2004 7.631 7.631 6.924 7.204 28,295 -0.19(-2.55%)
Oct 20, 2004 7.631 7.631 7.393 7.393 3,924 -0.07(-0.91%)
Oct 19, 2004 7.650 7.650 7.408 7.461 18,588 -0.02(-0.26%)
Oct 18, 2004 7.553 7.582 7.398 7.480 33,252 +0.05(+0.65%)
Oct 15, 2004 7.355 7.500 7.355 7.432 32,426 +0.16(+2.27%)
Oct 14, 2004 7.384 7.384 7.267 7.267 2,685 +0.07(+1.01%)
Oct 13, 2004 7.548 7.548 6.982 7.195 12,392 -0.11(-1.46%)
Oct 12, 2004 7.151 7.572 7.151 7.301 51,634 +0.19(+2.72%)
Oct 11, 2004 7.142 7.142 7.011 7.108 21,066 -0.06(-0.81%)
Oct 08, 2004 7.093 7.258 7.093 7.166 11,566 -0.07(-1.00%)
Oct 07, 2004 7.151 7.238 7.083 7.238 15,077 +0.10(+1.42%)
Oct 06, 2004 7.122 7.137 7.054 7.137 11,566 +0.05(+0.75%)
Oct 05, 2004 7.122 7.122 7.020 7.083 12,598 -0.02(-0.27%)
Oct 04, 2004 7.122 7.122 7.054 7.103 10,533 +0.08(+1.17%)
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.