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 (%)
Feb 28, 2005 9.006 9.151 9.006 9.122 114,432 +0.02(+0.21%)
Feb 25, 2005 8.885 9.151 8.885 9.102 147,999 +0.17(+1.95%)
Feb 24, 2005 9.098 9.098 8.885 8.928 77,945 +0.01(+0.16%)
Feb 23, 2005 9.102 9.102 8.802 8.914 160,726 -0.15(-1.60%)
Feb 22, 2005 9.078 9.199 9.020 9.059 131,620 +0.03(+0.32%)
Feb 18, 2005 9.151 9.151 9.030 9.030 93,954 -0.07(-0.80%)
Feb 17, 2005 9.175 9.175 9.030 9.102 111,543 +0.01(+0.16%)
Feb 16, 2005 8.802 9.151 8.642 9.088 1,758,523 +0.48(+5.57%)
Feb 15, 2005 8.594 8.662 8.521 8.609 106,865 -0.06(-0.67%)
Feb 14, 2005 8.928 8.991 8.594 8.667 68,285 -0.29(-3.24%)
Feb 11, 2005 9.253 9.509 8.957 8.957 20,401 -0.39(-4.15%)
Feb 10, 2005 9.422 9.615 9.257 9.345 24,003 -0.09(-0.92%)
Feb 09, 2005 9.548 9.548 9.422 9.432 21,880 -0.01(-0.10%)
Feb 08, 2005 9.180 9.766 9.180 9.441 41,349 +0.24(+2.63%)
Feb 07, 2005 9.146 9.219 8.817 9.199 45,083 +0.20(+2.21%)
Feb 04, 2005 8.812 9.136 8.812 9.001 64,144 +0.19(+2.14%)
Feb 03, 2005 8.705 9.141 8.705 8.812 57,434 -0.22(-2.47%)
Feb 02, 2005 8.521 9.146 8.521 9.035 67,763 +0.34(+3.96%)
Feb 01, 2005 8.642 8.807 8.473 8.691 76,444 -0.19(-2.18%)
Jan 31, 2005 8.885 8.981 8.836 8.885 51,549 -0.01(-0.11%)
Jan 28, 2005 8.642 9.199 8.633 8.894 54,313 +0.16(+1.83%)
Jan 27, 2005 8.473 8.914 8.473 8.734 53,150 +0.05(+0.56%)
Jan 26, 2005 8.531 8.686 8.371 8.686 78,325 -0.06(-0.66%)
Jan 25, 2005 8.604 8.812 8.318 8.744 298,975 -0.36(-3.94%)
Jan 24, 2005 9.035 9.180 8.918 9.102 28,609 -0.10(-1.05%)
Jan 21, 2005 9.703 9.703 9.165 9.199 30,830 -0.40(-4.19%)
Jan 20, 2005 9.441 9.601 8.788 9.601 55,674 -0.05(-0.50%)
Jan 19, 2005 10.03 10.03 9.204 9.650 40,692 -0.66(-6.39%)
Jan 18, 2005 10.10 10.31 9.393 10.31 46,675 +0.05(+0.52%)
Jan 14, 2005 9.737 10.58 9.737 10.25 25,511 +0.16(+1.58%)
Jan 13, 2005 10.39 10.39 9.587 10.10 22,756 -0.23(-2.25%)
Jan 12, 2005 10.68 10.68 10.18 10.33 17,310 -0.13(-1.25%)
Jan 11, 2005 9.572 10.80 9.499 10.46 77,625 +1.02(+10.76%)
Jan 10, 2005 9.359 9.558 9.199 9.441 26,579 +0.00(+0.05%)
Jan 07, 2005 9.311 9.528 9.253 9.436 34,855 -0.27(-2.79%)
Jan 06, 2005 9.780 10.12 9.495 9.708 34,000 -0.09(-0.94%)
Jan 05, 2005 9.882 9.925 9.669 9.800 26,156 -0.19(-1.89%)
Jan 04, 2005 9.950 10.11 9.950 9.988 32,331 -0.03(-0.34%)
Jan 03, 2005 9.882 10.19 9.882 10.02 17,791 +0.13(+1.32%)
Dec 31, 2004 9.761 10.02 9.761 9.892 40,068 +0.14(+1.39%)
Dec 30, 2004 9.683 9.925 9.519 9.756 44,405 +0.10(+1.00%)
Dec 29, 2004 9.495 9.659 9.238 9.659 19,414 +0.00(+0.00%)
Dec 28, 2004 9.804 9.838 9.640 9.659 18,795 +0.05(+0.50%)
Dec 27, 2004 9.320 9.712 9.146 9.611 80,963 +0.29(+3.12%)
Dec 23, 2004 9.209 9.369 9.209 9.320 40,688 +0.02(+0.26%)
Dec 22, 2004 8.957 9.296 8.473 9.296 45,231 +0.14(+1.48%)
Dec 21, 2004 9.199 9.296 9.102 9.161 94,594 +0.14(+1.56%)
Dec 20, 2004 9.199 9.199 8.730 9.020 19,414 -0.04(-0.48%)
Dec 17, 2004 8.943 9.199 8.933 9.064 23,338 +0.30(+3.47%)
Dec 16, 2004 8.512 8.836 8.512 8.760 12,805 +0.04(+0.51%)
Dec 15, 2004 8.691 8.986 8.517 8.715 24,991 +0.04(+0.50%)
Dec 14, 2004 8.691 8.836 8.618 8.671 69,396 -0.02(-0.22%)
Dec 13, 2004 8.890 9.112 8.667 8.691 61,961 -0.36(-4.03%)
Dec 10, 2004 8.860 9.228 8.860 9.055 14,870 -0.14(-1.56%)
Dec 09, 2004 9.144 9.233 8.981 9.199 12,598 +0.17(+1.93%)
Dec 08, 2004 9.035 9.296 8.749 9.025 76,006 -0.19(-2.10%)
Dec 07, 2004 9.635 9.683 8.763 9.219 90,463 -0.27(-2.86%)
Dec 06, 2004 8.957 9.616 8.909 9.490 103,062 +0.46(+5.15%)
Dec 03, 2004 8.720 9.223 8.720 9.025 20,860 -0.05(-0.59%)
Dec 02, 2004 9.122 9.286 8.560 9.078 97,899 +0.07(+0.81%)
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.