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 30, 2002 0.5616 0.5762 0.5568 0.5713 30,154 -0.00(-0.84%)
Apr 29, 2002 0.5374 0.5955 0.5132 0.5762 65,266 +0.08(+15.53%)
Apr 26, 2002 0.5132 0.5374 0.4842 0.4987 80,756 -0.03(-6.36%)
Apr 25, 2002 0.5568 0.5568 0.5326 0.5326 33,459 -0.02(-4.35%)
Apr 24, 2002 0.5471 0.5665 0.5423 0.5568 48,330 +0.01(+1.77%)
Apr 23, 2002 0.5326 0.5665 0.4019 0.5471 27,676 -0.01(-1.74%)
Apr 22, 2002 0.5810 0.5810 0.5326 0.5568 57,624 +0.00(+0.00%)
Apr 19, 2002 0.5568 0.5810 0.5520 0.5568 30,361 +0.00(+0.00%)
Apr 18, 2002 0.5544 0.5800 0.5229 0.5568 124,749 +0.00(+0.88%)
Apr 17, 2002 0.5665 0.5810 0.4793 0.5520 326,331 -0.03(-5.00%)
Apr 16, 2002 0.5665 0.5811 0.4648 0.5810 86,952 +0.02(+3.45%)
Apr 15, 2002 0.5810 0.7263 0.5616 0.5616 19,827 -0.02(-3.33%)
Apr 12, 2002 0.5616 0.5810 0.5616 0.5810 1,858 -0.02(-3.23%)
Apr 11, 2002 0.6004 0.6004 0.6004 0.6004 0 +0.00(+0.00%)
Apr 10, 2002 0.5374 0.6052 0.5374 0.6004 46,471 +0.02(+3.33%)
Apr 09, 2002 0.5810 0.5907 0.5229 0.5810 82,615 -0.01(-1.56%)
Apr 08, 2002 0.6052 0.6101 0.5084 0.5902 33,665 +0.01(+1.58%)
Apr 05, 2002 0.6052 0.6052 0.5810 0.5810 4,337 -0.01(-1.64%)
Apr 04, 2002 0.5810 0.5907 0.5326 0.5907 15,077 +0.00(+0.83%)
Apr 03, 2002 0.5810 0.5858 0.5568 0.5858 25,197 +0.00(+0.83%)
Apr 02, 2002 0.5955 0.6052 0.5810 0.5810 4,543 +0.00(+0.00%)
Apr 01, 2002 0.5713 0.6052 0.5326 0.5810 74,353 +0.00(+0.84%)
Mar 29, 2002 0.5713 0.5907 0.5713 0.5762 29,328 +0.00(+0.00%)
Mar 28, 2002 0.5713 0.5907 0.5713 0.5762 29,328 -0.00(-0.83%)
Mar 27, 2002 0.5907 0.5907 0.5713 0.5810 24,578 +0.00(+0.00%)
Mar 26, 2002 0.5713 0.6197 0.5568 0.5810 438,275 +0.00(+0.00%)
Mar 25, 2002 0.6294 0.6294 0.5374 0.5810 312,906 -0.05(-7.69%)
Mar 22, 2002 0.6101 0.6386 0.6052 0.6294 36,763 +0.00(+0.00%)
Mar 21, 2002 0.6778 0.6778 0.6052 0.6294 89,431 -0.05(-7.80%)
Mar 20, 2002 0.6633 0.6972 0.6488 0.6827 56,798 +0.05(+7.63%)
Mar 19, 2002 0.6783 0.7214 0.6343 0.6343 122,890 -0.04(-6.43%)
Mar 18, 2002 0.6827 0.6967 0.6682 0.6778 24,165 -0.01(-1.41%)
Mar 15, 2002 0.6778 0.6875 0.6682 0.6875 32,013 +0.00(+0.00%)
Mar 14, 2002 0.6875 0.7214 0.6778 0.6875 13,631 +0.00(+0.71%)
Mar 13, 2002 0.7069 0.7117 0.6294 0.6827 71,255 +0.02(+3.68%)
Mar 12, 2002 0.6536 0.7117 0.6294 0.6585 66,711 +0.03(+5.43%)
Mar 11, 2002 0.6972 0.6972 0.6246 0.6246 20,860 -0.04(-6.52%)
Mar 08, 2002 0.6682 0.7020 0.6633 0.6682 9,500 +0.00(+0.73%)
Mar 07, 2002 0.6972 0.7263 0.6633 0.6633 57,624 +0.00(+0.74%)
Mar 06, 2002 0.6391 0.7166 0.6343 0.6585 297,415 +0.02(+3.82%)
Mar 05, 2002 0.6827 0.6827 0.6246 0.6343 597,103 -0.03(-5.07%)
Mar 04, 2002 0.6924 0.7214 0.6682 0.6682 108,845 -0.02(-3.50%)
Mar 01, 2002 0.6875 0.7263 0.6585 0.6924 17,142 -0.03(-4.67%)
Feb 28, 2002 0.6875 0.7408 0.6875 0.7263 8,261 +0.00(+0.00%)
Feb 27, 2002 0.6875 0.7263 0.6875 0.7263 46,677 +0.02(+3.45%)
Feb 26, 2002 0.6730 0.7020 0.6730 0.7020 9,500 +0.02(+2.84%)
Feb 25, 2002 0.6924 0.7020 0.6778 0.6827 187,950 -0.00(-0.70%)
Feb 22, 2002 0.7311 0.7311 0.6778 0.6875 23,132 -0.04(-5.96%)
Feb 21, 2002 0.7263 0.7408 0.7263 0.7311 24,578 -0.01(-1.31%)
Feb 20, 2002 0.7263 0.7456 0.7263 0.7408 29,328 +0.01(+2.00%)
Feb 19, 2002 0.7456 0.7456 0.7263 0.7263 54,526 -0.01(-1.32%)
Feb 18, 2002 0.7263 0.7359 0.7238 0.7359 38,622 +0.00(+0.00%)
Feb 15, 2002 0.7263 0.7359 0.7238 0.7359 38,622 +0.01(+1.33%)
Feb 14, 2002 0.7408 0.7505 0.7263 0.7263 54,732 +0.00(+0.00%)
Feb 13, 2002 0.7456 0.7456 0.6972 0.7263 104,508 +0.00(+0.00%)
Feb 12, 2002 0.7311 0.7311 0.7166 0.7263 9,913 -0.00(-0.66%)
Feb 11, 2002 0.7020 0.7601 0.6875 0.7311 201,375 +0.03(+4.14%)
Feb 08, 2002 0.7166 0.7166 0.6827 0.7020 64,853 +0.00(+0.69%)
Feb 07, 2002 0.6972 0.7117 0.6972 0.6972 15,696 -0.00(-0.69%)
Feb 06, 2002 0.7456 0.7456 0.6924 0.7020 19,414 +0.00(+0.00%)
Feb 05, 2002 0.7505 0.7505 0.6924 0.7020 44,612 +0.01(+1.40%)
Feb 04, 2002 0.7166 0.7747 0.6730 0.6924 38,829 -0.09(-11.18%)
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.