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 (%)
Jan 30, 2004 4.115 4.295 4.115 4.115 17,555 +0.00(+0.00%)
Jan 29, 2004 4.309 4.309 4.115 4.115 24,991 -0.20(-4.60%)
Jan 28, 2004 4.542 4.542 4.237 4.314 61,135 -0.07(-1.55%)
Jan 27, 2004 4.101 4.425 3.873 4.382 208,810 +0.31(+7.74%)
Jan 26, 2004 3.534 4.144 3.534 4.067 144,370 +0.44(+11.99%)
Jan 23, 2004 3.767 3.873 3.563 3.632 118,759 -0.05(-1.30%)
Jan 22, 2004 3.559 3.728 3.438 3.680 160,067 +0.07(+2.01%)
Jan 21, 2004 3.559 3.728 3.559 3.607 111,943 -0.05(-1.46%)
Jan 20, 2004 3.525 3.801 3.525 3.660 133,423 -0.03(-0.79%)
Jan 16, 2004 3.631 3.835 3.525 3.689 42,753 -0.05(-1.42%)
Jan 15, 2004 3.646 3.878 3.525 3.743 182,390 -0.15(-3.98%)
Jan 14, 2004 4.111 4.111 3.878 3.898 131,154 -0.15(-3.71%)
Jan 13, 2004 4.290 4.290 4.048 4.048 93,590 -0.21(-4.89%)
Jan 12, 2004 4.304 4.304 4.140 4.256 36,220 +0.05(+1.15%)
Jan 09, 2004 4.217 4.217 4.111 4.207 40,188 +0.00(+0.00%)
Jan 08, 2004 4.304 4.333 4.048 4.207 92,884 +0.05(+1.28%)
Jan 07, 2004 3.878 4.314 3.878 4.154 95,206 +0.27(+6.85%)
Jan 06, 2004 4.164 4.459 3.849 3.888 188,776 -0.29(-6.95%)
Jan 05, 2004 4.963 5.118 4.140 4.178 263,543 -0.83(-16.62%)
Jan 02, 2004 5.016 5.093 4.968 5.011 39,655 -0.01(-0.29%)
Dec 31, 2003 5.113 5.447 4.992 5.026 43,992 +0.01(+0.29%)
Dec 30, 2003 5.229 5.587 4.948 5.011 86,725 -0.12(-2.36%)
Dec 29, 2003 4.842 5.224 4.842 5.132 208,310 +0.34(+7.07%)
Dec 26, 2003 4.624 4.837 4.367 4.793 68,467 +0.44(+10.00%)
Dec 24, 2003 4.149 4.362 4.140 4.358 43,654 +0.11(+2.62%)
Dec 23, 2003 4.730 4.890 4.159 4.246 280,244 -0.20(-4.47%)
Dec 22, 2003 4.314 4.488 4.299 4.445 126,593 +0.15(+3.49%)
Dec 19, 2003 4.212 4.309 4.115 4.295 217,974 +0.16(+3.99%)
Dec 18, 2003 3.752 4.188 3.660 4.130 211,078 +0.58(+16.23%)
Dec 17, 2003 3.563 3.626 3.394 3.553 21,812 +0.07(+1.93%)
Dec 16, 2003 3.457 3.486 3.389 3.486 29,382 +0.10(+2.87%)
Dec 15, 2003 3.486 3.486 3.302 3.389 13,363 -0.01(-0.16%)
Dec 12, 2003 3.273 3.588 3.234 3.394 26,988 +0.03(+0.86%)
Dec 11, 2003 3.486 3.583 3.258 3.365 27,263 -0.12(-3.47%)
Dec 10, 2003 3.388 3.593 3.234 3.486 14,761 +0.19(+5.88%)
Dec 09, 2003 3.147 3.389 3.147 3.292 34,667 +0.15(+4.78%)
Dec 08, 2003 3.152 3.457 3.060 3.142 69,919 -0.15(-4.54%)
Dec 05, 2003 3.680 3.530 3.172 3.292 42,437 -0.39(-10.54%)
Dec 04, 2003 3.583 3.898 3.423 3.680 88,712 +0.30(+8.88%)
Dec 03, 2003 2.857 3.583 2.852 3.380 121,684 +0.54(+19.11%)
Dec 02, 2003 2.779 2.852 2.736 2.837 46,966 +0.08(+2.99%)
Dec 01, 2003 2.668 2.769 2.663 2.755 68,543 +0.09(+3.45%)
Nov 28, 2003 2.750 2.760 2.552 2.663 27,135 -0.09(-3.17%)
Nov 26, 2003 2.445 2.765 2.431 2.750 77,586 +0.30(+12.25%)
Nov 25, 2003 2.513 2.513 2.426 2.450 12,340 -0.07(-2.69%)
Nov 24, 2003 2.479 2.518 2.421 2.518 36,608 +0.04(+1.56%)
Nov 21, 2003 2.542 2.542 2.387 2.479 2,612 +0.05(+1.99%)
Nov 20, 2003 2.421 2.518 2.421 2.431 11,566 +0.02(+0.80%)
Nov 19, 2003 2.542 2.561 2.402 2.411 7,435 -0.11(-4.23%)
Nov 18, 2003 2.334 2.600 2.334 2.518 24,836 -0.02(-0.95%)
Nov 17, 2003 2.324 2.542 2.213 2.542 70,378 +0.29(+12.90%)
Nov 14, 2003 1.922 2.445 1.922 2.251 650,462 +0.42(+22.69%)
Nov 13, 2003 1.831 1.840 1.830 1.835 2,478 +0.00(+0.26%)
Nov 12, 2003 1.830 1.830 1.830 1.830 3,872 -0.01(-0.53%)
Nov 11, 2003 1.782 1.840 1.782 1.840 2,685 +0.05(+2.70%)
Nov 10, 2003 1.787 1.791 1.762 1.791 8,932 +0.00(+0.27%)
Nov 07, 2003 1.748 1.787 1.748 1.787 3,511 +0.04(+2.50%)
Nov 06, 2003 1.748 1.748 1.743 1.743 5,266 -0.01(-0.83%)
Nov 05, 2003 1.787 1.791 1.748 1.758 14,185 +0.01(+0.83%)
Nov 04, 2003 1.762 1.767 1.743 1.743 2,271 -0.05(-2.70%)
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.