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 31, 2005 7.514 7.868 7.355 7.698 84,494 +0.16(+2.19%)
May 27, 2005 7.747 7.800 7.534 7.534 499,172 -0.26(-3.29%)
May 26, 2005 7.781 7.863 7.747 7.790 36,501 +0.04(+0.50%)
May 25, 2005 7.892 7.945 7.747 7.752 91,878 -0.14(-1.72%)
May 24, 2005 7.887 7.921 7.844 7.887 45,851 -0.02(-0.24%)
May 23, 2005 8.037 8.037 7.839 7.907 86,797 -0.10(-1.21%)
May 20, 2005 8.076 8.076 7.984 8.003 45,936 +0.07(+0.92%)
May 19, 2005 7.936 8.037 7.839 7.931 57,870 +0.17(+2.18%)
May 18, 2005 7.994 8.032 7.577 7.761 128,880 -0.12(-1.48%)
May 17, 2005 7.335 7.877 7.335 7.877 227,436 +0.51(+6.97%)
May 16, 2005 7.432 7.432 7.296 7.364 125,443 +0.06(+0.80%)
May 13, 2005 7.030 7.408 7.030 7.306 101,148 +0.13(+1.82%)
May 12, 2005 7.180 7.229 7.132 7.175 68,217 -0.03(-0.40%)
May 11, 2005 7.209 7.321 7.190 7.204 195,579 -0.03(-0.40%)
May 10, 2005 8.129 8.134 7.214 7.234 968,600 -0.81(-10.11%)
May 09, 2005 8.604 8.691 7.989 8.047 285,510 -0.60(-6.94%)
May 06, 2005 8.628 8.763 8.609 8.647 25,877 -0.00(-0.06%)
May 05, 2005 8.715 8.793 8.652 8.652 28,690 -0.11(-1.22%)
May 04, 2005 8.618 8.972 8.589 8.759 82,247 +0.20(+2.38%)
May 03, 2005 8.521 8.599 8.521 8.555 25,505 -0.13(-1.45%)
May 02, 2005 8.788 8.788 8.502 8.681 22,843 -0.12(-1.38%)
Apr 29, 2005 8.294 8.826 8.294 8.802 82,315 +0.49(+5.88%)
Apr 28, 2005 8.357 8.376 8.245 8.313 25,028 -0.12(-1.38%)
Apr 27, 2005 8.570 8.570 8.270 8.429 21,888 +0.00(+0.00%)
Apr 26, 2005 8.110 8.478 8.110 8.429 75,989 +0.22(+2.65%)
Apr 25, 2005 8.294 8.328 7.950 8.212 162,690 -0.26(-3.09%)
Apr 22, 2005 8.759 8.759 8.420 8.473 51,279 -0.15(-1.69%)
Apr 21, 2005 8.550 8.875 8.502 8.618 288,092 -0.01(-0.11%)
Apr 20, 2005 8.715 9.136 8.628 8.628 155,903 -0.13(-1.44%)
Apr 19, 2005 8.584 8.754 8.458 8.754 89,016 +0.09(+1.06%)
Apr 18, 2005 8.541 8.739 8.531 8.662 90,100 -0.01(-0.11%)
Apr 15, 2005 8.686 8.855 8.536 8.671 116,192 -0.18(-2.02%)
Apr 14, 2005 8.826 9.136 8.701 8.851 109,748 -0.45(-4.79%)
Apr 13, 2005 9.427 9.427 9.228 9.296 28,448 -0.07(-0.72%)
Apr 12, 2005 8.822 9.606 8.773 9.364 103,907 +0.39(+4.31%)
Apr 11, 2005 8.517 9.388 8.517 8.977 333,537 +0.50(+5.94%)
Apr 08, 2005 8.817 8.817 8.405 8.473 585,314 -0.27(-3.05%)
Apr 07, 2005 8.880 9.214 8.570 8.739 57,870 -0.23(-2.59%)
Apr 06, 2005 9.064 9.165 8.894 8.972 20,757 -0.19(-2.11%)
Apr 05, 2005 8.870 9.345 8.870 9.165 40,023 +0.14(+1.50%)
Apr 04, 2005 9.175 9.255 8.918 9.030 39,269 -0.15(-1.58%)
Apr 01, 2005 9.253 9.369 9.102 9.175 159,867 -0.10(-1.10%)
Mar 31, 2005 9.184 9.359 9.024 9.277 110,617 +0.10(+1.05%)
Mar 30, 2005 9.223 9.296 9.112 9.180 73,135 +0.01(+0.11%)
Mar 29, 2005 9.180 9.412 8.957 9.170 142,150 -0.07(-0.73%)
Mar 28, 2005 9.228 9.262 8.986 9.238 179,370 +0.13(+1.44%)
Mar 24, 2005 9.214 9.286 8.885 9.107 69,731 -0.12(-1.31%)
Mar 23, 2005 9.199 9.262 9.078 9.228 192,512 -0.08(-0.83%)
Mar 22, 2005 9.209 9.323 9.204 9.306 12,125 +0.00(+0.00%)
Mar 21, 2005 9.441 9.441 9.175 9.306 305,782 -0.04(-0.41%)
Mar 18, 2005 9.466 9.587 9.175 9.345 73,114 +0.04(+0.42%)
Mar 17, 2005 9.320 9.425 9.204 9.306 47,983 -0.03(-0.31%)
Mar 16, 2005 9.543 9.690 9.320 9.335 53,962 -0.24(-2.53%)
Mar 15, 2005 9.620 9.756 9.562 9.577 16,353 -0.07(-0.75%)
Mar 14, 2005 9.896 9.896 9.446 9.650 34,731 -0.09(-0.90%)
Mar 11, 2005 9.853 9.853 9.441 9.737 37,484 +0.01(+0.15%)
Mar 10, 2005 9.804 9.804 9.466 9.722 26,377 -0.01(-0.10%)
Mar 09, 2005 9.732 9.814 9.727 9.732 29,687 +0.00(+0.00%)
Mar 08, 2005 9.645 9.771 9.645 9.732 42,650 -0.00(-0.05%)
Mar 07, 2005 9.756 9.921 9.596 9.737 70,477 -0.09(-0.94%)
Mar 04, 2005 9.683 9.829 9.683 9.829 58,760 -0.02(-0.20%)
Mar 03, 2005 9.708 9.848 9.694 9.848 123,446 +0.13(+1.35%)
Mar 02, 2005 9.470 9.863 9.456 9.717 111,142 -0.13(-1.33%)
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.