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 (%)
Nov 28, 2003 2.750 2.760 2.552 2.663 27,135 -0.09(-3.17%)
Nov 26, 2003 2.445 2.765 2.431 2.750 77,586 +0.30(+12.25%)
Nov 25, 2003 2.513 2.513 2.426 2.450 12,340 -0.07(-2.69%)
Nov 24, 2003 2.479 2.518 2.421 2.518 36,608 +0.04(+1.56%)
Nov 21, 2003 2.542 2.542 2.387 2.479 2,612 +0.05(+1.99%)
Nov 20, 2003 2.421 2.518 2.421 2.431 11,566 +0.02(+0.80%)
Nov 19, 2003 2.542 2.561 2.402 2.411 7,435 -0.11(-4.23%)
Nov 18, 2003 2.334 2.600 2.334 2.518 24,836 -0.02(-0.95%)
Nov 17, 2003 2.324 2.542 2.213 2.542 70,378 +0.29(+12.90%)
Nov 14, 2003 1.922 2.445 1.922 2.251 650,462 +0.42(+22.69%)
Nov 13, 2003 1.831 1.840 1.830 1.835 2,478 +0.00(+0.26%)
Nov 12, 2003 1.830 1.830 1.830 1.830 3,872 -0.01(-0.53%)
Nov 11, 2003 1.782 1.840 1.782 1.840 2,685 +0.05(+2.70%)
Nov 10, 2003 1.787 1.791 1.762 1.791 8,932 +0.00(+0.27%)
Nov 07, 2003 1.748 1.787 1.748 1.787 3,511 +0.04(+2.50%)
Nov 06, 2003 1.748 1.748 1.743 1.743 5,266 -0.01(-0.83%)
Nov 05, 2003 1.787 1.791 1.748 1.758 14,185 +0.01(+0.83%)
Nov 04, 2003 1.762 1.767 1.743 1.743 2,271 -0.05(-2.70%)
Nov 03, 2003 1.738 1.791 1.738 1.791 9,139 +0.00(+0.27%)
Oct 31, 2003 1.763 1.787 1.695 1.787 4,543 -0.05(-2.89%)
Oct 30, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Oct 29, 2003 1.782 1.850 1.762 1.840 42,753 +0.02(+1.06%)
Oct 28, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Oct 27, 2003 1.835 1.835 1.820 1.820 2,891 -0.02(-1.05%)
Oct 24, 2003 1.825 1.864 1.796 1.840 58,656 +0.03(+1.60%)
Oct 23, 2003 1.772 1.816 1.743 1.811 10,740 +0.02(+1.08%)
Oct 22, 2003 1.801 1.801 1.791 1.791 1,445 -0.02(-1.07%)
Oct 21, 2003 1.772 1.811 1.772 1.811 14,664 +0.03(+1.91%)
Oct 20, 2003 1.777 1.777 1.777 1.777 2,478 -0.00(-0.22%)
Oct 17, 2003 1.772 1.816 1.762 1.781 32,013 +0.03(+1.60%)
Oct 16, 2003 1.776 1.753 1.713 1.753 7,228 -0.02(-1.34%)
Oct 15, 2003 1.777 1.777 1.699 1.776 2,065 -0.01(-0.57%)
Oct 14, 2003 1.777 1.787 1.777 1.787 11,307 +0.03(+1.65%)
Oct 13, 2003 1.758 1.777 1.724 1.758 8,313 +0.01(+0.83%)
Oct 10, 2003 1.641 1.743 1.641 1.743 13,218 +0.07(+4.35%)
Oct 09, 2003 1.670 1.670 1.646 1.670 4,543 -0.01(-0.32%)
Oct 08, 2003 1.695 1.695 1.651 1.676 2,478 +0.01(+0.32%)
Oct 07, 2003 1.647 1.781 1.646 1.670 13,011 -0.04(-2.27%)
Oct 06, 2003 1.690 1.787 1.574 1.709 18,381 -0.03(-1.94%)
Oct 03, 2003 1.743 1.743 1.743 1.743 826 +0.05(+2.86%)
Oct 02, 2003 1.801 1.816 1.695 1.695 6,196 -0.12(-6.42%)
Oct 01, 2003 1.728 1.811 1.728 1.811 4,750 +0.04(+2.47%)
Sep 30, 2003 1.820 1.820 1.762 1.767 6,801 -0.05(-2.93%)
Sep 29, 2003 1.840 1.850 1.820 1.820 5,576 +0.04(+2.17%)
Sep 26, 2003 1.782 1.782 1.782 1.782 619 -0.05(-2.65%)
Sep 25, 2003 1.704 1.835 1.825 1.830 27,263 +0.13(+7.39%)
Sep 24, 2003 1.791 1.791 1.670 1.704 11,417 -0.06(-3.22%)
Sep 23, 2003 1.796 1.835 1.748 1.761 6,402 -0.08(-4.29%)
Sep 22, 2003 1.772 1.840 1.772 1.840 19,621 +0.02(+1.36%)
Sep 19, 2003 1.666 1.816 1.666 1.815 26,273 +0.14(+8.67%)
Sep 18, 2003 1.704 1.704 1.670 1.670 2,685 +0.00(+0.00%)
Sep 17, 2003 1.709 1.714 1.646 1.670 32,220 -0.03(-1.99%)
Sep 16, 2003 1.773 1.773 1.695 1.704 6,196 -0.07(-4.09%)
Sep 15, 2003 1.777 1.777 1.777 1.777 826 +0.00(+0.00%)
Sep 12, 2003 1.772 1.777 1.762 1.777 2,685 +0.00(+0.00%)
Sep 11, 2003 1.801 1.801 1.767 1.777 11,772 +0.00(+0.27%)
Sep 10, 2003 1.733 1.772 1.733 1.772 34,905 +0.03(+1.67%)
Sep 09, 2003 1.699 1.791 1.670 1.743 45,438 +0.05(+3.15%)
Sep 08, 2003 1.728 1.728 1.670 1.690 8,468 -0.01(-0.57%)
Sep 05, 2003 1.699 1.699 1.699 1.699 3,304 +0.00(+0.26%)
Sep 04, 2003 1.699 1.699 1.695 1.695 2,891 +0.00(+0.03%)
Sep 03, 2003 1.728 1.738 1.695 1.695 16,110 +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.