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 30, 2004 5.810 6.134 5.738 6.125 26,230 +0.29(+4.98%)
Jul 29, 2004 5.171 5.935 5.137 5.834 60,722 -0.10(-1.63%)
Jul 28, 2004 5.984 6.081 5.829 5.931 178,036 -0.20(-3.24%)
Jul 27, 2004 5.975 6.212 5.839 6.130 65,885 -0.04(-0.63%)
Jul 26, 2004 6.275 6.337 6.052 6.168 26,436 -0.10(-1.62%)
Jul 23, 2004 6.401 6.401 6.251 6.270 1,445 +0.00(+0.00%)
Jul 22, 2004 6.333 6.333 6.270 6.270 4,543 +0.01(+0.23%)
Jul 21, 2004 6.289 6.289 6.255 6.255 14,457 -0.03(-0.46%)
Jul 20, 2004 6.391 6.391 6.285 6.285 10,326 -0.10(-1.59%)
Jul 19, 2004 6.280 6.386 6.270 6.386 11,566 +0.11(+1.77%)
Jul 16, 2004 6.275 6.280 6.197 6.275 9,707 +0.08(+1.25%)
Jul 15, 2004 6.280 6.294 6.197 6.197 22,512 +0.00(+0.08%)
Jul 14, 2004 6.193 6.289 6.193 6.193 9,500 -0.00(-0.08%)
Jul 13, 2004 6.391 6.391 6.178 6.197 13,218 -0.05(-0.85%)
Jul 12, 2004 6.270 6.386 6.207 6.251 41,514 -0.07(-1.15%)
Jul 09, 2004 6.285 6.410 6.265 6.323 42,753 -0.04(-0.68%)
Jul 08, 2004 6.285 6.391 6.285 6.367 15,490 +0.07(+1.08%)
Jul 07, 2004 6.352 6.352 6.149 6.299 14,044 +0.01(+0.23%)
Jul 06, 2004 6.178 6.285 6.149 6.285 31,806 +0.05(+0.85%)
Jul 02, 2004 6.347 6.347 6.197 6.231 11,566 -0.08(-1.23%)
Jul 01, 2004 6.333 6.333 6.246 6.309 14,870 -0.02(-0.31%)
Jun 30, 2004 6.130 6.328 6.086 6.328 22,512 +0.17(+2.83%)
Jun 29, 2004 6.144 6.173 6.033 6.154 58,656 +0.03(+0.47%)
Jun 28, 2004 6.793 6.793 5.907 6.125 95,007 -0.54(-8.13%)
Jun 25, 2004 6.633 6.715 6.604 6.667 10,120 -0.08(-1.22%)
Jun 24, 2004 6.774 6.774 6.662 6.749 17,142 -0.00(-0.06%)
Jun 23, 2004 6.663 6.754 6.657 6.754 12,598 +0.03(+0.50%)
Jun 22, 2004 6.720 6.763 6.662 6.720 21,066 -0.00(-0.07%)
Jun 21, 2004 6.725 6.778 6.720 6.725 5,783 +0.01(+0.14%)
Jun 18, 2004 6.633 6.812 6.633 6.715 10,326 -0.06(-0.93%)
Jun 17, 2004 6.735 6.803 6.682 6.778 14,457 -0.04(-0.64%)
Jun 16, 2004 6.657 7.069 6.657 6.822 129,499 +0.16(+2.40%)
Jun 15, 2004 6.691 6.691 6.638 6.662 38,829 +0.04(+0.66%)
Jun 14, 2004 6.701 6.701 6.609 6.619 43,373 -0.03(-0.44%)
Jun 10, 2004 6.605 6.657 6.604 6.648 10,326 +0.04(+0.66%)
Jun 09, 2004 6.643 6.643 6.604 6.604 9,707 -0.02(-0.37%)
Jun 08, 2004 6.653 6.657 6.628 6.628 26,850 -0.01(-0.15%)
Jun 07, 2004 6.594 6.657 6.502 6.638 45,851 +0.10(+1.56%)
Jun 04, 2004 6.478 7.020 6.478 6.536 56,385 +0.22(+3.45%)
Jun 03, 2004 6.367 6.372 6.178 6.318 36,557 +0.00(+0.00%)
Jun 02, 2004 6.255 6.362 6.193 6.318 75,593 +0.13(+2.11%)
Jun 01, 2004 6.183 6.193 6.110 6.188 44,818 +0.09(+1.43%)
May 28, 2004 5.883 6.168 5.883 6.101 15,696 +0.09(+1.53%)
May 27, 2004 5.766 6.052 5.766 6.009 34,491 +0.19(+3.33%)
May 26, 2004 5.907 5.907 5.791 5.815 111,943 -0.04(-0.74%)
May 25, 2004 5.510 5.897 5.510 5.858 122,683 +0.35(+6.33%)
May 24, 2004 5.384 5.515 5.360 5.510 62,168 +0.13(+2.34%)
May 21, 2004 5.331 5.384 5.321 5.384 59,070 +0.09(+1.65%)
May 20, 2004 5.374 5.374 5.268 5.297 25,197 -0.05(-0.91%)
May 19, 2004 5.147 5.345 4.992 5.345 46,677 +0.32(+6.36%)
May 18, 2004 4.483 5.176 4.483 5.026 161,306 +0.51(+11.25%)
May 17, 2004 4.866 4.900 4.483 4.517 68,983 -0.34(-7.07%)
May 14, 2004 5.060 5.060 4.861 4.861 94,594 -0.11(-2.14%)
May 13, 2004 4.745 5.181 4.745 4.968 57,830 -0.04(-0.77%)
May 12, 2004 5.520 5.520 4.604 5.006 204,060 -0.52(-9.37%)
May 11, 2004 5.786 5.796 5.520 5.524 49,569 -0.28(-4.85%)
May 10, 2004 5.999 6.096 5.805 5.806 74,147 -0.27(-4.38%)
May 07, 2004 6.183 6.183 6.072 6.072 23,338 -0.03(-0.48%)
May 06, 2004 6.101 6.188 6.072 6.101 69,603 -0.04(-0.71%)
May 05, 2004 6.139 6.173 6.028 6.144 41,101 +0.08(+1.37%)
May 04, 2004 6.028 6.275 6.018 6.061 43,373 +0.05(+0.80%)
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.