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 (%)
Jun 30, 2003 1.709 1.709 1.603 1.656 208,397 -0.04(-2.59%)
Jun 27, 2003 1.738 1.738 1.700 1.700 1,445 -0.02(-1.10%)
Jun 26, 2003 1.791 1.791 1.719 1.719 10,533 -0.03(-1.66%)
Jun 25, 2003 1.748 1.748 1.748 1.748 1,032 -0.04(-2.43%)
Jun 24, 2003 1.748 1.791 1.743 1.791 8,468 +0.05(+3.06%)
Jun 23, 2003 1.728 1.743 1.724 1.738 5,783 +0.01(+0.56%)
Jun 20, 2003 1.719 1.738 1.704 1.728 7,848 -0.01(-0.83%)
Jun 19, 2003 1.724 1.743 1.724 1.743 5,783 +0.02(+1.41%)
Jun 18, 2003 1.743 1.743 1.699 1.719 3,511 +0.00(+0.00%)
Jun 17, 2003 1.666 1.719 1.666 1.719 5,576 +0.06(+3.80%)
Jun 16, 2003 1.680 1.680 1.656 1.656 24,371 -0.01(-0.32%)
Jun 13, 2003 1.661 1.661 1.661 1.661 413 +0.00(+0.03%)
Jun 12, 2003 1.656 1.724 1.656 1.661 2,065 +0.01(+0.56%)
Jun 11, 2003 1.688 1.719 1.646 1.652 17,762 -0.03(-1.98%)
Jun 10, 2003 1.695 1.704 1.680 1.685 14,251 +0.00(+0.00%)
Jun 09, 2003 1.603 1.685 1.641 1.685 15,077 +0.08(+5.14%)
Jun 06, 2003 1.685 1.685 1.603 1.603 8,468 -0.04(-2.65%)
Jun 05, 2003 1.574 1.680 1.574 1.646 8,881 +0.03(+2.10%)
Jun 04, 2003 1.646 1.646 1.564 1.612 5,783 +0.03(+2.15%)
Jun 03, 2003 1.549 1.578 1.549 1.578 20,860 -0.08(-4.68%)
Jun 02, 2003 1.607 1.656 1.607 1.656 1,239 +0.04(+2.67%)
May 30, 2003 1.612 1.613 1.612 1.613 619 -0.01(-0.60%)
May 29, 2003 1.670 1.670 1.622 1.622 2,478 -0.08(-4.80%)
May 28, 2003 1.704 1.704 1.704 1.704 619 +0.03(+2.03%)
May 27, 2003 1.646 1.719 1.646 1.670 10,533 +0.02(+1.47%)
May 23, 2003 1.646 1.646 1.646 1.646 1,445 -0.06(-3.41%)
May 22, 2003 1.704 1.704 1.704 1.704 206 +0.06(+3.53%)
May 21, 2003 1.646 1.646 1.646 1.646 0 +0.00(+0.00%)
May 20, 2003 1.646 1.646 1.646 1.646 206 -0.06(-3.41%)
May 19, 2003 1.704 1.704 1.646 1.704 1,445 +0.00(+0.00%)
May 16, 2003 1.680 1.704 1.646 1.704 3,717 +0.08(+5.07%)
May 15, 2003 1.622 1.622 1.622 1.622 0 +0.00(+0.00%)
May 14, 2003 1.680 1.680 1.622 1.622 3,098 -0.04(-2.33%)
May 13, 2003 1.661 1.661 1.661 1.661 0 +0.00(+0.00%)
May 12, 2003 1.564 1.661 1.564 1.661 2,891 +0.09(+5.86%)
May 09, 2003 1.554 1.569 1.554 1.569 619 -0.05(-3.28%)
May 08, 2003 1.549 1.719 1.549 1.622 3,511 +0.01(+0.90%)
May 07, 2003 1.666 1.666 1.607 1.607 6,609 -0.05(-3.21%)
May 06, 2003 1.661 1.661 1.661 1.661 1,032 -0.03(-2.00%)
May 05, 2003 1.690 1.695 1.690 1.695 826 +0.00(+0.00%)
May 02, 2003 1.719 1.719 1.695 1.695 23,132 -0.02(-1.41%)
May 01, 2003 1.646 1.719 1.646 1.719 11,979 +0.00(+0.00%)
Apr 30, 2003 1.583 1.719 1.583 1.719 21,686 +0.08(+5.03%)
Apr 29, 2003 1.525 1.767 1.525 1.637 52,254 +0.16(+10.82%)
Apr 28, 2003 1.501 1.540 1.477 1.477 13,631 -0.05(-3.17%)
Apr 25, 2003 1.341 1.525 1.341 1.525 103,269 +0.13(+9.00%)
Apr 24, 2003 1.341 1.399 1.341 1.399 27,882 +0.06(+4.71%)
Apr 23, 2003 1.346 1.346 1.336 1.336 7,022 +0.00(+0.00%)
Apr 22, 2003 1.336 1.336 1.336 1.336 4,750 -0.07(-4.83%)
Apr 21, 2003 1.380 1.404 1.356 1.404 38,209 +0.02(+1.40%)
Apr 17, 2003 1.375 1.404 1.375 1.385 27,882 +0.08(+5.93%)
Apr 16, 2003 1.283 1.409 1.283 1.307 11,979 +0.07(+5.47%)
Apr 15, 2003 1.239 1.239 1.239 1.239 826 +0.01(+1.19%)
Apr 14, 2003 1.273 1.273 1.225 1.225 21,273 -0.11(-8.00%)
Apr 11, 2003 1.307 1.361 1.307 1.331 4,130 +0.08(+6.59%)
Apr 10, 2003 1.288 1.302 1.249 1.249 2,685 +0.00(+0.00%)
Apr 09, 2003 1.239 1.249 1.239 1.249 1,858 -0.00(-0.39%)
Apr 08, 2003 1.249 1.283 1.249 1.254 16,316 +0.02(+1.57%)
Apr 07, 2003 1.230 1.235 1.230 1.235 4,750 -0.04(-3.04%)
Apr 04, 2003 1.264 1.273 1.254 1.273 10,120 +0.01(+0.77%)
Apr 03, 2003 1.259 1.283 1.244 1.264 92,735 +0.01(+1.16%)
Apr 02, 2003 1.249 1.249 1.249 1.249 17,349 +0.01(+0.78%)
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.