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 (%)
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%)
Mar 01, 2004 4.169 4.348 4.169 4.343 9,087 +0.07(+1.70%)
Feb 27, 2004 4.348 4.348 4.270 4.270 21,686 -0.08(-1.78%)
Feb 26, 2004 4.304 4.358 4.261 4.348 41,514 -0.01(-0.22%)
Feb 25, 2004 4.353 4.358 4.241 4.358 27,056 +0.00(+0.00%)
Feb 24, 2004 4.358 4.450 4.188 4.358 107,813 -0.05(-1.10%)
Feb 23, 2004 4.367 4.527 4.261 4.406 78,278 +0.05(+1.11%)
Feb 20, 2004 4.261 4.367 4.261 4.358 48,743 +0.01(+0.22%)
Feb 19, 2004 4.266 4.362 4.237 4.348 72,495 +0.07(+1.70%)
Feb 18, 2004 4.115 4.358 4.115 4.275 64,026 +0.01(+0.34%)
Feb 17, 2004 3.994 4.333 3.994 4.261 56,591 +0.15(+3.65%)
Feb 13, 2004 4.125 4.203 3.999 4.111 30,154 -0.15(-3.41%)
Feb 12, 2004 4.246 4.304 4.183 4.256 11,979 +0.04(+1.03%)
Feb 11, 2004 4.191 4.333 4.120 4.212 39,035 -0.03(-0.70%)
Feb 10, 2004 4.309 4.309 4.241 4.242 21,893 +0.00(+0.00%)
Feb 09, 2004 4.309 4.319 4.125 4.242 26,436 -0.02(-0.54%)
Feb 06, 2004 4.203 4.309 4.140 4.265 50,395 +0.09(+2.19%)
Feb 05, 2004 4.115 4.358 4.115 4.174 22,719 +0.05(+1.17%)
Feb 04, 2004 4.115 4.188 4.115 4.125 47,916 -0.13(-3.07%)
Feb 03, 2004 4.328 4.328 4.140 4.256 37,176 +0.06(+1.38%)
Feb 02, 2004 4.115 4.261 4.115 4.198 23,338 +0.08(+2.00%)
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%)
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.