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, 2004 6.064 6.064 5.989 6.009 39,448 -0.00(-0.08%)
Apr 29, 2004 5.989 6.052 5.989 6.013 43,786 -0.03(-0.48%)
Apr 28, 2004 6.062 6.062 5.912 6.042 28,089 +0.00(+0.00%)
Apr 27, 2004 6.047 6.047 6.009 6.042 27,263 +0.02(+0.32%)
Apr 26, 2004 6.076 6.076 5.917 6.023 73,940 -0.03(-0.48%)
Apr 23, 2004 6.052 6.052 5.980 6.052 40,688 +0.01(+0.16%)
Apr 22, 2004 6.064 6.072 6.028 6.042 22,719 -0.03(-0.48%)
Apr 21, 2004 6.028 6.105 6.028 6.072 23,338 -0.05(-0.79%)
Apr 20, 2004 6.163 6.197 6.028 6.120 39,242 -0.10(-1.63%)
Apr 19, 2004 6.294 6.304 6.173 6.222 41,720 -0.02(-0.31%)
Apr 16, 2004 6.067 6.241 5.989 6.241 9,294 +0.10(+1.58%)
Apr 15, 2004 6.042 6.217 6.042 6.144 24,371 +0.06(+1.03%)
Apr 14, 2004 6.471 6.648 5.931 6.081 83,235 -0.25(-3.98%)
Apr 13, 2004 6.653 6.653 6.294 6.333 50,808 -0.23(-3.54%)
Apr 12, 2004 6.289 6.774 6.251 6.565 58,863 +0.34(+5.53%)
Apr 08, 2004 6.255 6.289 6.173 6.222 13,218 -0.04(-0.62%)
Apr 07, 2004 6.265 6.275 6.226 6.260 37,176 +0.01(+0.23%)
Apr 06, 2004 6.294 6.294 6.057 6.246 48,949 +0.10(+1.65%)
Apr 05, 2004 6.042 6.173 6.042 6.144 43,786 +0.21(+3.59%)
Apr 02, 2004 5.655 6.255 5.263 5.931 112,563 -0.07(-1.13%)
Apr 01, 2004 6.057 6.096 5.805 5.999 26,230 -0.02(-0.39%)
Mar 31, 2004 5.568 6.052 5.568 6.023 78,484 +0.27(+4.62%)
Mar 30, 2004 6.052 6.052 5.582 5.757 26,850 -0.27(-4.42%)
Mar 29, 2004 5.907 6.052 5.762 6.023 66,298 +0.09(+1.55%)
Mar 26, 2004 5.684 6.052 5.684 5.931 117,727 +0.26(+4.61%)
Mar 25, 2004 5.703 5.703 5.582 5.670 4,130 -0.00(-0.09%)
Mar 24, 2004 5.520 5.684 5.520 5.674 21,686 +0.00(+0.09%)
Mar 23, 2004 5.553 5.718 5.515 5.670 24,578 +0.12(+2.10%)
Mar 22, 2004 5.612 5.650 5.510 5.553 26,643 -0.04(-0.79%)
Mar 19, 2004 5.520 5.612 5.510 5.597 19,001 -0.05(-0.94%)
Mar 18, 2004 5.660 5.660 5.520 5.650 15,283 -0.03(-0.60%)
Mar 17, 2004 5.568 5.762 5.568 5.684 43,579 +0.12(+2.09%)
Mar 16, 2004 5.684 5.684 5.558 5.568 52,873 -0.04(-0.78%)
Mar 15, 2004 5.534 5.926 5.520 5.612 58,656 +0.09(+1.58%)
Mar 12, 2004 5.435 5.524 5.326 5.524 55,765 +0.11(+1.97%)
Mar 11, 2004 5.413 5.718 5.297 5.418 76,832 -0.10(-1.84%)
Mar 10, 2004 5.432 5.733 5.326 5.520 85,300 +0.17(+3.17%)
Mar 09, 2004 5.432 5.432 5.132 5.350 41,307 +0.00(+0.00%)
Mar 08, 2004 4.832 5.432 4.832 5.350 74,560 +0.08(+1.56%)
Mar 05, 2004 5.200 5.544 5.132 5.268 86,952 +0.08(+1.49%)
Mar 04, 2004 4.609 5.205 4.609 5.190 205,092 +0.49(+10.40%)
Mar 03, 2004 4.498 4.885 4.382 4.701 145,816 +0.36(+8.25%)
Mar 02, 2004 4.261 4.416 4.261 4.343 82,408 +0.00(+0.00%)
Mar 01, 2004 4.169 4.348 4.169 4.343 9,087 +0.07(+1.70%)
Feb 27, 2004 4.348 4.348 4.270 4.270 21,686 -0.08(-1.78%)
Feb 26, 2004 4.304 4.358 4.261 4.348 41,514 -0.01(-0.22%)
Feb 25, 2004 4.353 4.358 4.241 4.358 27,056 +0.00(+0.00%)
Feb 24, 2004 4.358 4.450 4.188 4.358 107,813 -0.05(-1.10%)
Feb 23, 2004 4.367 4.527 4.261 4.406 78,278 +0.05(+1.11%)
Feb 20, 2004 4.261 4.367 4.261 4.358 48,743 +0.01(+0.22%)
Feb 19, 2004 4.266 4.362 4.237 4.348 72,495 +0.07(+1.70%)
Feb 18, 2004 4.115 4.358 4.115 4.275 64,026 +0.01(+0.34%)
Feb 17, 2004 3.994 4.333 3.994 4.261 56,591 +0.15(+3.65%)
Feb 13, 2004 4.125 4.203 3.999 4.111 30,154 -0.15(-3.41%)
Feb 12, 2004 4.246 4.304 4.183 4.256 11,979 +0.04(+1.03%)
Feb 11, 2004 4.191 4.333 4.120 4.212 39,035 -0.03(-0.70%)
Feb 10, 2004 4.309 4.309 4.241 4.242 21,893 +0.00(+0.00%)
Feb 09, 2004 4.309 4.319 4.125 4.242 26,436 -0.02(-0.54%)
Feb 06, 2004 4.203 4.309 4.140 4.265 50,395 +0.09(+2.19%)
Feb 05, 2004 4.115 4.358 4.115 4.174 22,719 +0.05(+1.17%)
Feb 04, 2004 4.115 4.188 4.115 4.125 47,916 -0.13(-3.07%)
Feb 03, 2004 4.328 4.328 4.140 4.256 37,176 +0.06(+1.38%)
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.