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 (%)
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%)
Mar 01, 2005 8.957 9.974 8.957 9.848 319,168 +0.73(+7.96%)
Feb 28, 2005 9.006 9.151 9.006 9.122 114,432 +0.02(+0.21%)
Feb 25, 2005 8.885 9.151 8.885 9.102 147,999 +0.17(+1.95%)
Feb 24, 2005 9.098 9.098 8.885 8.928 77,945 +0.01(+0.16%)
Feb 23, 2005 9.102 9.102 8.802 8.914 160,726 -0.15(-1.60%)
Feb 22, 2005 9.078 9.199 9.020 9.059 131,620 +0.03(+0.32%)
Feb 18, 2005 9.151 9.151 9.030 9.030 93,954 -0.07(-0.80%)
Feb 17, 2005 9.175 9.175 9.030 9.102 111,543 +0.01(+0.16%)
Feb 16, 2005 8.802 9.151 8.642 9.088 1,758,523 +0.48(+5.57%)
Feb 15, 2005 8.594 8.662 8.521 8.609 106,865 -0.06(-0.67%)
Feb 14, 2005 8.928 8.991 8.594 8.667 68,285 -0.29(-3.24%)
Feb 11, 2005 9.253 9.509 8.957 8.957 20,401 -0.39(-4.15%)
Feb 10, 2005 9.422 9.615 9.257 9.345 24,003 -0.09(-0.92%)
Feb 09, 2005 9.548 9.548 9.422 9.432 21,880 -0.01(-0.10%)
Feb 08, 2005 9.180 9.766 9.180 9.441 41,349 +0.24(+2.63%)
Feb 07, 2005 9.146 9.219 8.817 9.199 45,083 +0.20(+2.21%)
Feb 04, 2005 8.812 9.136 8.812 9.001 64,144 +0.19(+2.14%)
Feb 03, 2005 8.705 9.141 8.705 8.812 57,434 -0.22(-2.47%)
Feb 02, 2005 8.521 9.146 8.521 9.035 67,763 +0.34(+3.96%)
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.