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 (%)
May 30, 2003 3.330 3.331 3.330 3.331 300 -0.02(-0.60%)
May 29, 2003 3.450 3.450 3.350 3.351 1,200 -0.17(-4.80%)
May 28, 2003 3.520 3.520 3.520 3.520 300 +0.07(+2.03%)
May 27, 2003 3.400 3.550 3.400 3.450 5,100 +0.05(+1.47%)
May 23, 2003 3.400 3.400 3.400 3.400 700 -0.12(-3.41%)
May 22, 2003 3.520 3.520 3.520 3.520 100 +0.12(+3.53%)
May 21, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 20, 2003 3.400 3.400 3.400 3.400 100 -0.12(-3.41%)
May 19, 2003 3.520 3.520 3.400 3.520 700 +0.00(+0.00%)
May 16, 2003 3.470 3.520 3.400 3.520 1,800 +0.17(+5.07%)
May 15, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 14, 2003 3.470 3.470 3.350 3.350 1,500 -0.08(-2.33%)
May 13, 2003 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
May 12, 2003 3.230 3.430 3.230 3.430 1,400 +0.19(+5.86%)
May 09, 2003 3.210 3.240 3.210 3.240 300 -0.11(-3.28%)
May 08, 2003 3.200 3.550 3.200 3.350 1,700 +0.03(+0.90%)
May 07, 2003 3.440 3.440 3.320 3.320 3,200 -0.11(-3.21%)
May 06, 2003 3.430 3.430 3.430 3.430 500 -0.07(-2.00%)
May 05, 2003 3.490 3.500 3.490 3.500 400 +0.00(+0.00%)
May 02, 2003 3.550 3.550 3.500 3.500 11,200 -0.05(-1.41%)
May 01, 2003 3.400 3.550 3.400 3.550 5,800 +0.00(+0.00%)
Apr 30, 2003 3.270 3.550 3.270 3.550 10,500 +0.17(+5.03%)
Apr 29, 2003 3.150 3.650 3.150 3.380 25,300 +0.33(+10.82%)
Apr 28, 2003 3.100 3.180 3.050 3.050 6,600 -0.10(-3.17%)
Apr 25, 2003 2.770 3.150 2.770 3.150 50,000 +0.26(+9.00%)
Apr 24, 2003 2.770 2.890 2.770 2.890 13,500 +0.13(+4.71%)
Apr 23, 2003 2.780 2.780 2.760 2.760 3,400 +0.00(+0.00%)
Apr 22, 2003 2.760 2.760 2.760 2.760 2,300 -0.14(-4.83%)
Apr 21, 2003 2.850 2.900 2.800 2.900 18,500 +0.04(+1.40%)
Apr 17, 2003 2.840 2.900 2.840 2.860 13,500 +0.16(+5.93%)
Apr 16, 2003 2.650 2.910 2.649 2.700 5,800 +0.14(+5.47%)
Apr 15, 2003 2.560 2.560 2.560 2.560 400 +0.03(+1.19%)
Apr 14, 2003 2.630 2.630 2.530 2.530 10,300 -0.22(-8.00%)
Apr 11, 2003 2.700 2.810 2.700 2.750 2,000 +0.17(+6.59%)
Apr 10, 2003 2.660 2.690 2.580 2.580 1,300 +0.00(+0.00%)
Apr 09, 2003 2.560 2.580 2.560 2.580 900 -0.01(-0.39%)
Apr 08, 2003 2.580 2.650 2.580 2.590 7,900 +0.04(+1.57%)
Apr 07, 2003 2.540 2.550 2.540 2.550 2,300 -0.08(-3.04%)
Apr 04, 2003 2.610 2.630 2.590 2.630 4,900 +0.02(+0.77%)
Apr 03, 2003 2.600 2.650 2.570 2.610 44,900 +0.03(+1.16%)
Apr 02, 2003 2.580 2.580 2.580 2.580 8,400 +0.02(+0.78%)
Apr 01, 2003 2.680 2.710 2.560 2.560 9,100 -0.15(-5.54%)
Mar 31, 2003 2.660 2.740 2.660 2.710 60,000 +0.01(+0.37%)
Mar 28, 2003 2.770 2.770 2.700 2.700 3,900 +0.03(+1.09%)
Mar 27, 2003 2.660 2.671 2.660 2.671 1,000 +0.00(+0.04%)
Mar 26, 2003 2.480 2.770 2.470 2.670 36,000 +0.31(+13.14%)
Mar 25, 2003 2.360 2.360 2.360 2.360 300 -0.04(-1.67%)
Mar 24, 2003 2.399 2.400 2.399 2.400 5,300 +0.00(+0.00%)
Mar 21, 2003 2.400 2.400 2.400 2.400 100 -0.01(-0.41%)
Mar 20, 2003 2.340 2.410 2.340 2.410 6,700 +0.06(+2.55%)
Mar 19, 2003 2.350 2.350 2.350 2.350 100 +0.02(+0.86%)
Mar 18, 2003 2.280 2.400 2.150 2.330 7,110,000 -0.10(-4.12%)
Mar 17, 2003 2.520 2.520 2.370 2.430 3,900 -0.14(-5.41%)
Mar 14, 2003 2.600 2.600 2.550 2.569 8,400 -0.03(-1.19%)
Mar 13, 2003 2.410 2.690 2.410 2.600 30,900 +0.28(+12.07%)
Mar 12, 2003 2.240 2.360 2.240 2.320 1,900 +0.17(+7.91%)
Mar 11, 2003 2.110 2.250 2.100 2.150 30,700 +0.05(+2.38%)
Mar 10, 2003 2.320 2.320 2.000 2.100 45,900 -0.21(-9.09%)
Mar 07, 2003 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Mar 06, 2003 2.390 2.440 2.310 2.310 5,500 -0.16(-6.48%)
Mar 05, 2003 2.480 2.480 2.460 2.470 23,800 -0.03(-1.20%)
Mar 04, 2003 2.510 2.510 2.480 2.500 15,300 -0.05(-1.96%)
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.