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 (%)
Jan 31, 2005 18.35 18.55 18.25 18.35 24,959 -0.02(-0.11%)
Jan 28, 2005 17.85 19.00 17.83 18.37 26,297 +0.33(+1.83%)
Jan 27, 2005 17.50 18.41 17.50 18.04 25,734 +0.10(+0.56%)
Jan 26, 2005 17.62 17.94 17.29 17.94 37,923 -0.12(-0.66%)
Jan 25, 2005 17.77 18.20 17.18 18.06 144,755 -0.74(-3.94%)
Jan 24, 2005 18.66 18.96 18.42 18.80 13,852 -0.20(-1.05%)
Jan 21, 2005 20.04 20.04 18.93 19.00 14,927 -0.83(-4.19%)
Jan 20, 2005 19.50 19.83 18.15 19.83 26,956 -0.10(-0.50%)
Jan 19, 2005 20.71 20.71 19.01 19.93 19,702 -1.36(-6.39%)
Jan 18, 2005 20.86 21.30 19.40 21.29 22,599 +0.11(+0.52%)
Jan 14, 2005 20.11 21.86 20.11 21.18 12,352 +0.33(+1.58%)
Jan 13, 2005 21.45 21.45 19.80 20.85 11,018 -0.48(-2.25%)
Jan 12, 2005 22.06 22.06 21.02 21.33 8,381 -0.27(-1.25%)
Jan 11, 2005 19.77 22.30 19.62 21.60 37,584 +2.10(+10.76%)
Jan 10, 2005 19.33 19.74 19.00 19.50 12,869 +0.01(+0.05%)
Jan 07, 2005 19.23 19.68 19.11 19.49 16,876 -0.56(-2.79%)
Jan 06, 2005 20.20 20.90 19.61 20.05 16,462 -0.19(-0.94%)
Jan 05, 2005 20.41 20.50 19.97 20.24 12,664 -0.39(-1.89%)
Jan 04, 2005 20.55 20.89 20.55 20.63 15,654 -0.07(-0.34%)
Jan 03, 2005 20.41 21.04 20.41 20.70 8,614 +0.27(+1.32%)
Dec 31, 2004 20.16 20.70 20.16 20.43 19,400 +0.28(+1.39%)
Dec 30, 2004 20.00 20.50 19.66 20.15 21,500 +0.20(+1.00%)
Dec 29, 2004 19.61 19.95 19.08 19.95 9,400 +0.00(+0.00%)
Dec 28, 2004 20.25 20.32 19.91 19.95 9,100 +0.10(+0.50%)
Dec 27, 2004 19.25 20.06 18.89 19.85 39,200 +0.60(+3.12%)
Dec 23, 2004 19.02 19.35 19.02 19.25 19,700 +0.05(+0.26%)
Dec 22, 2004 18.50 19.20 17.50 19.20 21,900 +0.28(+1.48%)
Dec 21, 2004 19.00 19.20 18.80 18.92 45,800 +0.29(+1.56%)
Dec 20, 2004 19.00 19.00 18.03 18.63 9,400 -0.09(-0.48%)
Dec 17, 2004 18.47 19.00 18.45 18.72 11,300 +0.63(+3.47%)
Dec 16, 2004 17.58 18.25 17.58 18.09 6,200 +0.09(+0.51%)
Dec 15, 2004 17.95 18.56 17.59 18.00 12,100 +0.09(+0.50%)
Dec 14, 2004 17.95 18.25 17.80 17.91 33,600 -0.04(-0.22%)
Dec 13, 2004 18.36 18.82 17.90 17.95 30,000 -0.75(-4.03%)
Dec 10, 2004 18.30 19.06 18.30 18.70 7,200 -0.30(-1.56%)
Dec 09, 2004 18.89 19.07 18.55 19.00 6,100 +0.36(+1.93%)
Dec 08, 2004 18.66 19.20 18.07 18.64 36,800 -0.40(-2.10%)
Dec 07, 2004 19.90 20.00 18.10 19.04 43,800 -0.56(-2.86%)
Dec 06, 2004 18.50 19.86 18.40 19.60 49,900 +0.96(+5.15%)
Dec 03, 2004 18.01 19.05 18.01 18.64 10,100 -0.11(-0.59%)
Dec 02, 2004 18.84 19.18 17.68 18.75 47,400 +0.15(+0.81%)
Dec 01, 2004 17.40 19.10 17.40 18.60 46,400 +0.75(+4.20%)
Nov 30, 2004 17.04 17.85 17.04 17.85 14,200 +0.61(+3.54%)
Nov 29, 2004 17.10 17.45 17.10 17.24 26,700 +0.19(+1.11%)
Nov 26, 2004 17.25 17.59 17.01 17.05 14,500 -0.54(-3.06%)
Nov 24, 2004 17.90 17.90 17.00 17.59 34,300 -0.68(-3.73%)
Nov 23, 2004 17.86 18.64 17.86 18.27 39,400 -0.69(-3.64%)
Nov 22, 2004 19.00 19.00 18.86 18.96 11,500 -0.04(-0.21%)
Nov 19, 2004 19.00 19.00 18.84 19.00 14,700 +0.03(+0.16%)
Nov 18, 2004 18.83 18.98 18.64 18.97 14,500 -0.03(-0.16%)
Nov 17, 2004 18.58 19.00 18.45 19.00 23,100 +0.42(+2.26%)
Nov 16, 2004 19.15 19.15 18.47 18.58 18,800 +0.08(+0.43%)
Nov 15, 2004 18.50 18.55 18.43 18.50 14,300 +0.00(+0.00%)
Nov 12, 2004 18.32 18.50 18.10 18.50 17,000 +0.08(+0.43%)
Nov 11, 2004 18.53 18.53 18.00 18.42 19,100 -0.08(-0.43%)
Nov 10, 2004 18.99 18.99 18.06 18.50 17,400 -0.13(-0.70%)
Nov 09, 2004 19.15 19.15 18.63 18.63 22,400 -0.21(-1.11%)
Nov 08, 2004 17.97 19.53 17.97 18.84 51,600 +0.57(+3.11%)
Nov 05, 2004 17.53 18.62 17.06 18.27 50,800 +0.76(+4.34%)
Nov 04, 2004 17.95 18.50 17.00 17.51 36,000 -0.65(-3.58%)
Nov 03, 2004 16.62 18.16 16.22 18.16 36,800 +1.72(+10.46%)
Nov 02, 2004 16.28 17.04 16.07 16.44 71,100 +0.39(+2.44%)
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.