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 (%)
Jul 29, 2005 7.747 7.761 7.693 7.732 27,271 +0.01(+0.19%)
Jul 28, 2005 7.650 7.737 7.650 7.718 22,642 -0.00(-0.06%)
Jul 27, 2005 7.829 7.931 7.674 7.723 30,043 -0.02(-0.31%)
Jul 26, 2005 7.829 7.887 7.679 7.747 29,121 -0.07(-0.93%)
Jul 25, 2005 7.645 8.187 7.645 7.819 37,139 +0.12(+1.51%)
Jul 22, 2005 7.640 7.877 7.640 7.703 28,838 +0.04(+0.57%)
Jul 21, 2005 7.408 7.747 7.408 7.660 17,632 -0.11(-1.43%)
Jul 20, 2005 7.669 7.771 7.558 7.771 41,035 +0.12(+1.52%)
Jul 19, 2005 7.500 8.008 7.500 7.655 94,693 +0.13(+1.74%)
Jul 18, 2005 7.505 7.640 7.461 7.524 26,434 +0.00(+0.06%)
Jul 15, 2005 7.703 7.703 7.442 7.519 305,518 -0.20(-2.57%)
Jul 14, 2005 7.979 7.998 7.263 7.718 673,894 -0.51(-6.24%)
Jul 13, 2005 8.061 8.231 7.940 8.231 27,180 +0.17(+2.16%)
Jul 12, 2005 8.013 8.071 8.013 8.057 7,435 -0.00(-0.06%)
Jul 11, 2005 8.241 8.241 7.960 8.061 19,404 -0.21(-2.57%)
Jul 08, 2005 8.352 8.444 8.231 8.274 21,480 -0.10(-1.21%)
Jul 07, 2005 8.376 8.434 8.308 8.376 12,317 -0.02(-0.23%)
Jul 06, 2005 8.352 8.473 8.342 8.396 76,867 +0.02(+0.23%)
Jul 05, 2005 8.715 8.715 8.153 8.376 131,358 -0.16(-1.87%)
Jul 01, 2005 8.521 8.638 8.473 8.536 66,505 +0.05(+0.63%)
Jun 30, 2005 8.502 8.594 8.400 8.483 46,783 +0.09(+1.04%)
Jun 29, 2005 8.168 8.396 8.168 8.396 67,686 +0.24(+2.91%)
Jun 28, 2005 8.158 8.274 8.115 8.158 39,335 +0.05(+0.66%)
Jun 27, 2005 8.158 8.187 7.989 8.105 24,578 -0.05(-0.65%)
Jun 24, 2005 8.279 8.420 8.066 8.158 32,463 -0.29(-3.38%)
Jun 23, 2005 8.396 8.468 8.279 8.444 16,066 +0.07(+0.81%)
Jun 22, 2005 8.241 8.386 8.231 8.376 34,756 +0.13(+1.53%)
Jun 21, 2005 8.255 8.386 8.231 8.250 11,324 -0.01(-0.06%)
Jun 20, 2005 8.231 8.265 8.226 8.256 23,545 -0.10(-1.15%)
Jun 17, 2005 8.473 8.514 8.352 8.352 33,576 -0.05(-0.63%)
Jun 16, 2005 8.197 8.555 8.197 8.405 105,828 +0.17(+2.12%)
Jun 15, 2005 8.245 8.340 8.149 8.231 178,759 +0.16(+2.04%)
Jun 14, 2005 7.819 8.134 7.795 8.066 51,114 +0.25(+3.16%)
Jun 13, 2005 7.727 7.834 7.723 7.819 41,727 +0.07(+0.94%)
Jun 10, 2005 7.505 7.795 7.451 7.747 212,491 +0.20(+2.63%)
Jun 09, 2005 7.456 7.572 7.398 7.548 60,396 +0.02(+0.26%)
Jun 08, 2005 7.602 7.645 7.505 7.529 17,349 -0.06(-0.77%)
Jun 07, 2005 7.456 7.674 7.456 7.587 17,568 +0.03(+0.45%)
Jun 06, 2005 7.500 7.587 7.369 7.553 44,663 +0.03(+0.45%)
Jun 03, 2005 7.635 7.635 7.456 7.519 42,646 -0.12(-1.54%)
Jun 02, 2005 7.834 7.834 7.563 7.637 19,208 -0.13(-1.73%)
Jun 01, 2005 7.640 7.819 7.640 7.771 20,550 +0.07(+0.94%)
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%)
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.