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 (%)
Sep 30, 2004 6.740 7.156 6.633 7.132 43,166 +0.26(+3.73%)
Sep 29, 2004 6.923 6.923 6.740 6.875 23,545 +0.07(+1.00%)
Sep 28, 2004 6.827 6.996 6.783 6.807 7,848 +0.07(+1.08%)
Sep 27, 2004 7.147 7.147 6.536 6.735 50,601 -0.41(-5.76%)
Sep 24, 2004 7.137 7.234 7.137 7.146 26,230 +0.03(+0.48%)
Sep 23, 2004 7.161 7.161 6.996 7.112 14,457 -0.00(-0.07%)
Sep 22, 2004 6.977 7.117 6.938 7.117 24,371 +0.14(+1.94%)
Sep 21, 2004 7.142 7.142 6.982 6.982 27,263 -0.22(-3.03%)
Sep 20, 2004 7.200 7.243 7.088 7.200 20,034 +0.17(+2.41%)
Sep 17, 2004 6.730 7.262 6.663 7.030 54,732 +0.27(+4.01%)
Sep 16, 2004 6.667 6.769 6.570 6.759 8,592 -0.11(-1.62%)
Sep 15, 2004 6.536 6.870 6.536 6.870 50,601 +0.35(+5.42%)
Sep 14, 2004 6.202 6.551 6.047 6.517 121,651 +0.32(+5.24%)
Sep 13, 2004 6.067 6.197 6.052 6.193 46,471 +0.18(+3.06%)
Sep 10, 2004 5.568 6.028 5.568 6.009 66,092 +0.34(+6.07%)
Sep 09, 2004 5.645 5.665 5.568 5.665 13,011 +0.05(+0.86%)
Sep 08, 2004 5.621 5.621 5.611 5.616 5,576 +0.06(+1.05%)
Sep 07, 2004 5.563 5.568 5.558 5.558 7,641 -0.02(-0.43%)
Sep 03, 2004 5.510 5.587 5.510 5.582 1,239 -0.02(-0.43%)
Sep 02, 2004 5.573 5.665 5.573 5.607 4,543 +0.02(+0.43%)
Sep 01, 2004 5.660 5.665 5.568 5.582 9,500 -0.08(-1.37%)
Aug 31, 2004 5.563 5.660 5.563 5.660 11,979 +0.10(+1.74%)
Aug 30, 2004 5.326 5.563 5.132 5.563 33,665 +0.37(+7.18%)
Aug 27, 2004 5.181 5.384 5.108 5.190 15,696 -0.13(-2.46%)
Aug 26, 2004 5.369 5.369 5.277 5.321 4,543 -0.06(-1.08%)
Aug 25, 2004 5.316 5.384 5.200 5.379 17,555 +0.11(+2.11%)
Aug 24, 2004 5.195 5.321 5.195 5.268 7,848 +0.03(+0.55%)
Aug 23, 2004 5.195 5.355 5.195 5.239 7,641 +0.00(+0.09%)
Aug 20, 2004 5.040 5.340 5.040 5.234 24,402 +0.13(+2.46%)
Aug 19, 2004 5.064 5.200 5.064 5.108 3,304 -0.03(-0.66%)
Aug 18, 2004 5.234 5.234 5.132 5.142 8,674 -0.04(-0.84%)
Aug 17, 2004 5.040 5.229 5.035 5.185 22,512 +0.06(+1.13%)
Aug 16, 2004 5.035 5.127 5.035 5.127 12,598 +0.02(+0.38%)
Aug 13, 2004 5.079 5.132 5.079 5.108 8,261 +0.01(+0.19%)
Aug 12, 2004 5.079 5.098 5.074 5.098 6,196 -0.05(-0.94%)
Aug 11, 2004 5.040 5.181 5.035 5.147 24,165 +0.00(+0.00%)
Aug 10, 2004 4.880 5.147 4.880 5.147 67,331 +0.04(+0.76%)
Aug 09, 2004 5.132 5.210 5.108 5.108 24,578 -0.02(-0.47%)
Aug 06, 2004 5.084 5.239 4.987 5.132 26,230 -0.01(-0.19%)
Aug 05, 2004 5.418 5.418 5.016 5.142 110,704 -0.29(-5.36%)
Aug 04, 2004 6.052 6.052 5.326 5.433 39,655 -0.52(-8.70%)
Aug 03, 2004 5.888 5.955 5.810 5.950 16,729 +0.02(+0.33%)
Aug 02, 2004 5.907 6.144 5.907 5.931 28,295 -0.19(-3.16%)
Jul 30, 2004 5.810 6.134 5.738 6.125 26,230 +0.29(+4.98%)
Jul 29, 2004 5.171 5.935 5.137 5.834 60,722 -0.10(-1.63%)
Jul 28, 2004 5.984 6.081 5.829 5.931 178,036 -0.20(-3.24%)
Jul 27, 2004 5.975 6.212 5.839 6.130 65,885 -0.04(-0.63%)
Jul 26, 2004 6.275 6.337 6.052 6.168 26,436 -0.10(-1.62%)
Jul 23, 2004 6.401 6.401 6.251 6.270 1,445 +0.00(+0.00%)
Jul 22, 2004 6.333 6.333 6.270 6.270 4,543 +0.01(+0.23%)
Jul 21, 2004 6.289 6.289 6.255 6.255 14,457 -0.03(-0.46%)
Jul 20, 2004 6.391 6.391 6.285 6.285 10,326 -0.10(-1.59%)
Jul 19, 2004 6.280 6.386 6.270 6.386 11,566 +0.11(+1.77%)
Jul 16, 2004 6.275 6.280 6.197 6.275 9,707 +0.08(+1.25%)
Jul 15, 2004 6.280 6.294 6.197 6.197 22,512 +0.00(+0.08%)
Jul 14, 2004 6.193 6.289 6.193 6.193 9,500 -0.00(-0.08%)
Jul 13, 2004 6.391 6.391 6.178 6.197 13,218 -0.05(-0.85%)
Jul 12, 2004 6.270 6.386 6.207 6.251 41,514 -0.07(-1.15%)
Jul 09, 2004 6.285 6.410 6.265 6.323 42,753 -0.04(-0.68%)
Jul 08, 2004 6.285 6.391 6.285 6.367 15,490 +0.07(+1.08%)
Jul 07, 2004 6.352 6.352 6.149 6.299 14,044 +0.01(+0.23%)
Jul 06, 2004 6.178 6.285 6.149 6.285 31,806 +0.05(+0.85%)
Jul 02, 2004 6.347 6.347 6.197 6.231 11,566 -0.08(-1.23%)
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.