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 (%)
Aug 31, 2004 5.563 5.660 5.563 5.660 11,979 +0.10(+1.74%)
Aug 30, 2004 5.326 5.563 5.132 5.563 33,665 +0.37(+7.18%)
Aug 27, 2004 5.181 5.384 5.108 5.190 15,696 -0.13(-2.46%)
Aug 26, 2004 5.369 5.369 5.277 5.321 4,543 -0.06(-1.08%)
Aug 25, 2004 5.316 5.384 5.200 5.379 17,555 +0.11(+2.11%)
Aug 24, 2004 5.195 5.321 5.195 5.268 7,848 +0.03(+0.55%)
Aug 23, 2004 5.195 5.355 5.195 5.239 7,641 +0.00(+0.09%)
Aug 20, 2004 5.040 5.340 5.040 5.234 24,402 +0.13(+2.46%)
Aug 19, 2004 5.064 5.200 5.064 5.108 3,304 -0.03(-0.66%)
Aug 18, 2004 5.234 5.234 5.132 5.142 8,674 -0.04(-0.84%)
Aug 17, 2004 5.040 5.229 5.035 5.185 22,512 +0.06(+1.13%)
Aug 16, 2004 5.035 5.127 5.035 5.127 12,598 +0.02(+0.38%)
Aug 13, 2004 5.079 5.132 5.079 5.108 8,261 +0.01(+0.19%)
Aug 12, 2004 5.079 5.098 5.074 5.098 6,196 -0.05(-0.94%)
Aug 11, 2004 5.040 5.181 5.035 5.147 24,165 +0.00(+0.00%)
Aug 10, 2004 4.880 5.147 4.880 5.147 67,331 +0.04(+0.76%)
Aug 09, 2004 5.132 5.210 5.108 5.108 24,578 -0.02(-0.47%)
Aug 06, 2004 5.084 5.239 4.987 5.132 26,230 -0.01(-0.19%)
Aug 05, 2004 5.418 5.418 5.016 5.142 110,704 -0.29(-5.36%)
Aug 04, 2004 6.052 6.052 5.326 5.433 39,655 -0.52(-8.70%)
Aug 03, 2004 5.888 5.955 5.810 5.950 16,729 +0.02(+0.33%)
Aug 02, 2004 5.907 6.144 5.907 5.931 28,295 -0.19(-3.16%)
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%)
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.