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 (%)
May 28, 2004 5.883 6.168 5.883 6.101 15,696 +0.09(+1.53%)
May 27, 2004 5.766 6.052 5.766 6.009 34,491 +0.19(+3.33%)
May 26, 2004 5.907 5.907 5.791 5.815 111,943 -0.04(-0.74%)
May 25, 2004 5.510 5.897 5.510 5.858 122,683 +0.35(+6.33%)
May 24, 2004 5.384 5.515 5.360 5.510 62,168 +0.13(+2.34%)
May 21, 2004 5.331 5.384 5.321 5.384 59,070 +0.09(+1.65%)
May 20, 2004 5.374 5.374 5.268 5.297 25,197 -0.05(-0.91%)
May 19, 2004 5.147 5.345 4.992 5.345 46,677 +0.32(+6.36%)
May 18, 2004 4.483 5.176 4.483 5.026 161,306 +0.51(+11.25%)
May 17, 2004 4.866 4.900 4.483 4.517 68,983 -0.34(-7.07%)
May 14, 2004 5.060 5.060 4.861 4.861 94,594 -0.11(-2.14%)
May 13, 2004 4.745 5.181 4.745 4.968 57,830 -0.04(-0.77%)
May 12, 2004 5.520 5.520 4.604 5.006 204,060 -0.52(-9.37%)
May 11, 2004 5.786 5.796 5.520 5.524 49,569 -0.28(-4.85%)
May 10, 2004 5.999 6.096 5.805 5.806 74,147 -0.27(-4.38%)
May 07, 2004 6.183 6.183 6.072 6.072 23,338 -0.03(-0.48%)
May 06, 2004 6.101 6.188 6.072 6.101 69,603 -0.04(-0.71%)
May 05, 2004 6.139 6.173 6.028 6.144 41,101 +0.08(+1.37%)
May 04, 2004 6.028 6.275 6.018 6.061 43,373 +0.05(+0.80%)
May 03, 2004 6.047 6.047 6.009 6.013 41,307 +0.00(+0.08%)
Apr 30, 2004 6.064 6.064 5.989 6.009 39,448 -0.00(-0.08%)
Apr 29, 2004 5.989 6.052 5.989 6.013 43,786 -0.03(-0.48%)
Apr 28, 2004 6.062 6.062 5.912 6.042 28,089 +0.00(+0.00%)
Apr 27, 2004 6.047 6.047 6.009 6.042 27,263 +0.02(+0.32%)
Apr 26, 2004 6.076 6.076 5.917 6.023 73,940 -0.03(-0.48%)
Apr 23, 2004 6.052 6.052 5.980 6.052 40,688 +0.01(+0.16%)
Apr 22, 2004 6.064 6.072 6.028 6.042 22,719 -0.03(-0.48%)
Apr 21, 2004 6.028 6.105 6.028 6.072 23,338 -0.05(-0.79%)
Apr 20, 2004 6.163 6.197 6.028 6.120 39,242 -0.10(-1.63%)
Apr 19, 2004 6.294 6.304 6.173 6.222 41,720 -0.02(-0.31%)
Apr 16, 2004 6.067 6.241 5.989 6.241 9,294 +0.10(+1.58%)
Apr 15, 2004 6.042 6.217 6.042 6.144 24,371 +0.06(+1.03%)
Apr 14, 2004 6.471 6.648 5.931 6.081 83,235 -0.25(-3.98%)
Apr 13, 2004 6.653 6.653 6.294 6.333 50,808 -0.23(-3.54%)
Apr 12, 2004 6.289 6.774 6.251 6.565 58,863 +0.34(+5.53%)
Apr 08, 2004 6.255 6.289 6.173 6.222 13,218 -0.04(-0.62%)
Apr 07, 2004 6.265 6.275 6.226 6.260 37,176 +0.01(+0.23%)
Apr 06, 2004 6.294 6.294 6.057 6.246 48,949 +0.10(+1.65%)
Apr 05, 2004 6.042 6.173 6.042 6.144 43,786 +0.21(+3.59%)
Apr 02, 2004 5.655 6.255 5.263 5.931 112,563 -0.07(-1.13%)
Apr 01, 2004 6.057 6.096 5.805 5.999 26,230 -0.02(-0.39%)
Mar 31, 2004 5.568 6.052 5.568 6.023 78,484 +0.27(+4.62%)
Mar 30, 2004 6.052 6.052 5.582 5.757 26,850 -0.27(-4.42%)
Mar 29, 2004 5.907 6.052 5.762 6.023 66,298 +0.09(+1.55%)
Mar 26, 2004 5.684 6.052 5.684 5.931 117,727 +0.26(+4.61%)
Mar 25, 2004 5.703 5.703 5.582 5.670 4,130 -0.00(-0.09%)
Mar 24, 2004 5.520 5.684 5.520 5.674 21,686 +0.00(+0.09%)
Mar 23, 2004 5.553 5.718 5.515 5.670 24,578 +0.12(+2.10%)
Mar 22, 2004 5.612 5.650 5.510 5.553 26,643 -0.04(-0.79%)
Mar 19, 2004 5.520 5.612 5.510 5.597 19,001 -0.05(-0.94%)
Mar 18, 2004 5.660 5.660 5.520 5.650 15,283 -0.03(-0.60%)
Mar 17, 2004 5.568 5.762 5.568 5.684 43,579 +0.12(+2.09%)
Mar 16, 2004 5.684 5.684 5.558 5.568 52,873 -0.04(-0.78%)
Mar 15, 2004 5.534 5.926 5.520 5.612 58,656 +0.09(+1.58%)
Mar 12, 2004 5.435 5.524 5.326 5.524 55,765 +0.11(+1.97%)
Mar 11, 2004 5.413 5.718 5.297 5.418 76,832 -0.10(-1.84%)
Mar 10, 2004 5.432 5.733 5.326 5.520 85,300 +0.17(+3.17%)
Mar 09, 2004 5.432 5.432 5.132 5.350 41,307 +0.00(+0.00%)
Mar 08, 2004 4.832 5.432 4.832 5.350 74,560 +0.08(+1.56%)
Mar 05, 2004 5.200 5.544 5.132 5.268 86,952 +0.08(+1.49%)
Mar 04, 2004 4.609 5.205 4.609 5.190 205,092 +0.49(+10.40%)
Mar 03, 2004 4.498 4.885 4.382 4.701 145,816 +0.36(+8.25%)
Mar 02, 2004 4.261 4.416 4.261 4.343 82,408 +0.00(+0.00%)
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.