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 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%)
Feb 01, 2002 0.7505 0.7892 0.7172 0.7795 45,438 +0.06(+8.78%)
Jan 31, 2002 0.7309 0.7650 0.7069 0.7166 19,827 +0.01(+1.37%)
Jan 30, 2002 0.7408 0.7408 0.6972 0.7069 16,316 -0.01(-1.35%)
Jan 29, 2002 0.7505 0.7989 0.6827 0.7166 63,613 -0.00(-0.67%)
Jan 28, 2002 0.7505 0.7505 0.7166 0.7214 37,176 -0.01(-1.32%)
Jan 25, 2002 0.7166 0.7359 0.7020 0.7311 23,958 +0.00(+0.67%)
Jan 24, 2002 0.7263 0.7456 0.7263 0.7263 27,882 +0.00(+0.00%)
Jan 23, 2002 0.7020 0.7263 0.7020 0.7263 8,468 +0.02(+2.74%)
Jan 22, 2002 0.7698 0.7698 0.7020 0.7069 54,732 -0.03(-4.58%)
Jan 21, 2002 0.7408 0.7795 0.6924 0.7408 203,853 +0.00(+0.00%)
Jan 18, 2002 0.7408 0.7795 0.6924 0.7408 203,853 +0.01(+2.00%)
Jan 17, 2002 0.7166 0.7408 0.7166 0.7263 16,523 +0.02(+3.45%)
Jan 16, 2002 0.7892 0.7892 0.6827 0.7020 43,373 -0.10(-12.12%)
Jan 15, 2002 0.7020 0.8086 0.6488 0.7989 136,522 +0.12(+17.02%)
Jan 14, 2002 0.7166 0.7747 0.6827 0.6827 86,333 -0.09(-11.32%)
Jan 11, 2002 0.7117 0.7698 0.6827 0.7698 58,450 +0.06(+8.16%)
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.