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 31, 2002 0.4406 0.4503 0.4164 0.4503 12,185 +0.05(+13.41%)
Jul 30, 2002 0.4164 0.4261 0.3970 0.3970 21,066 -0.02(-4.65%)
Jul 29, 2002 0.4115 0.4165 0.4067 0.4164 16,936 -0.03(-6.52%)
Jul 26, 2002 0.3825 0.4503 0.3728 0.4454 121,031 +0.06(+14.94%)
Jul 25, 2002 0.4067 0.4067 0.3875 0.3875 23,134 -0.01(-2.39%)
Jul 24, 2002 0.3970 0.4120 0.3970 0.3970 21,686 -0.00(-1.20%)
Jul 23, 2002 0.4358 0.4358 0.4019 0.4019 18,588 -0.01(-2.35%)
Jul 22, 2002 0.4360 0.4600 0.4115 0.4115 52,151 -0.02(-5.56%)
Jul 19, 2002 0.4406 0.4406 0.4358 0.4358 1,239 -0.00(-0.11%)
Jul 17, 2002 0.4164 0.4842 0.4164 0.4362 119,585 -0.02(-4.15%)
Jul 12, 2002 0.4551 0.4551 0.4551 0.4551 4,130 +0.00(+0.00%)
Jul 11, 2002 0.4600 0.4600 0.4551 0.4551 37,590 -0.00(-0.11%)
Jul 10, 2002 0.4551 0.4696 0.4406 0.4556 18,175 +0.00(+0.11%)
Jul 09, 2002 0.4503 0.4551 0.4503 0.4551 87,159 -0.00(-1.05%)
Jul 08, 2002 0.4358 0.4600 0.4358 0.4600 40,275 -0.02(-4.04%)
Jul 05, 2002 0.4551 0.4793 0.4309 0.4793 21,066 +0.02(+5.32%)
Jul 04, 2002 0.4454 0.4600 0.4212 0.4551 80,550 +0.00(+0.00%)
Jul 03, 2002 0.4454 0.4600 0.4212 0.4551 80,550 +0.01(+3.22%)
Jul 02, 2002 0.4406 0.4696 0.4406 0.4409 21,480 -0.00(-1.01%)
Jul 01, 2002 0.4406 0.4745 0.4358 0.4454 13,838 -0.03(-7.07%)
Jun 28, 2002 0.4698 0.4793 0.4261 0.4793 15,696 +0.01(+1.96%)
Jun 27, 2002 0.4842 0.4842 0.4696 0.4701 6,815 +0.00(+0.10%)
Jun 26, 2002 0.4696 0.4939 0.4115 0.4696 34,698 -0.00(-0.10%)
Jun 25, 2002 0.4696 0.4842 0.4115 0.4701 21,066 -0.02(-4.80%)
Jun 21, 2002 0.5084 0.5084 0.5084 0.4939 11,979 -0.02(-3.77%)
Jun 20, 2002 0.4358 0.5229 0.4358 0.5132 98,518 +0.08(+18.70%)
Jun 19, 2002 0.4358 0.4359 0.4309 0.4324 474,832 -0.02(-3.98%)
Jun 18, 2002 0.4600 0.4600 0.4406 0.4503 17,555 -0.01(-3.12%)
Jun 17, 2002 0.4358 0.4793 0.4261 0.4648 15,077 +0.03(+6.67%)
Jun 14, 2002 0.4406 0.4454 0.4261 0.4358 159,241 +0.00(+0.00%)
Jun 12, 2002 0.3970 0.4600 0.3970 0.4358 104,095 +0.01(+2.27%)
Jun 11, 2002 0.3922 0.4406 0.3873 0.4261 59,689 -0.01(-3.30%)
Jun 10, 2002 0.4600 0.4696 0.4406 0.4406 18,381 +0.02(+4.60%)
Jun 07, 2002 0.4358 0.4600 0.4212 0.4212 230,910 -0.03(-7.45%)
Jun 06, 2002 0.4406 0.5326 0.4164 0.4551 301,133 -0.04(-8.74%)
Jun 05, 2002 0.5229 0.5277 0.4842 0.4987 36,763 -0.01(-1.90%)
May 31, 2002 0.5234 0.5279 0.5084 0.5084 13,425 -0.02(-4.55%)
May 28, 2002 0.5326 0.5810 0.5326 0.5326 47,916 -0.02(-4.35%)
May 27, 2002 0.5520 0.6004 0.5132 0.5568 133,010 +0.00(+0.00%)
May 24, 2002 0.5520 0.6004 0.5132 0.5568 133,010 +0.03(+6.38%)
May 23, 2002 0.5568 0.6004 0.5520 0.5234 68,364 -0.07(-11.39%)
May 22, 2002 0.5713 0.5907 0.5471 0.5907 67,125 -0.01(-1.61%)
May 21, 2002 0.6004 0.6197 0.5423 0.6004 124,955 +0.00(+0.81%)
May 20, 2002 0.6004 0.6047 0.5955 0.5955 11,153 -0.01(-1.60%)
May 17, 2002 0.6054 0.6054 0.5810 0.6052 28,089 +0.00(+0.00%)
May 16, 2002 0.6294 0.6296 0.6052 0.6052 62,787 +0.00(+0.00%)
May 15, 2002 0.6391 0.6536 0.6052 0.6052 92,735 -0.03(-5.30%)
May 14, 2002 0.6391 0.6682 0.6246 0.6391 33,046 +0.00(+0.00%)
May 13, 2002 0.6391 0.6972 0.6149 0.6391 53,080 +0.00(+0.00%)
May 10, 2002 0.6730 0.6875 0.5810 0.6391 155,317 +0.00(+0.00%)
May 09, 2002 0.6056 0.6391 0.6004 0.6391 13,218 +0.03(+5.60%)
May 08, 2002 0.6536 0.7020 0.6052 0.6052 49,982 -0.04(-6.72%)
May 07, 2002 0.6294 0.7020 0.5762 0.6488 209,223 +0.07(+11.67%)
May 06, 2002 0.6052 0.6052 0.5713 0.5810 100,790 -0.01(-1.64%)
May 03, 2002 0.5858 0.7263 0.5181 0.5907 79,517 +0.00(+0.00%)
May 02, 2002 0.5810 0.6101 0.5762 0.5907 51,841 +0.00(+0.00%)
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.