Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	0.5234	0.5279	0.5084	0.5084	13,425	-0.02(-4.55%)
May 28, 2002	0.5326	0.5810	0.5326	0.5326	47,916	-0.02(-4.35%)
May 27, 2002	0.5520	0.6004	0.5132	0.5568	133,010	+0.00(+0.00%)
May 24, 2002	0.5520	0.6004	0.5132	0.5568	133,010	+0.03(+6.38%)
May 23, 2002	0.5568	0.6004	0.5520	0.5234	68,364	-0.07(-11.39%)
May 22, 2002	0.5713	0.5907	0.5471	0.5907	67,125	-0.01(-1.61%)
May 21, 2002	0.6004	0.6197	0.5423	0.6004	124,955	+0.00(+0.81%)
May 20, 2002	0.6004	0.6047	0.5955	0.5955	11,153	-0.01(-1.60%)
May 17, 2002	0.6054	0.6054	0.5810	0.6052	28,089	+0.00(+0.00%)
May 16, 2002	0.6294	0.6296	0.6052	0.6052	62,787	+0.00(+0.00%)
May 15, 2002	0.6391	0.6536	0.6052	0.6052	92,735	-0.03(-5.30%)
May 14, 2002	0.6391	0.6682	0.6246	0.6391	33,046	+0.00(+0.00%)
May 13, 2002	0.6391	0.6972	0.6149	0.6391	53,080	+0.00(+0.00%)
May 10, 2002	0.6730	0.6875	0.5810	0.6391	155,317	+0.00(+0.00%)
May 09, 2002	0.6056	0.6391	0.6004	0.6391	13,218	+0.03(+5.60%)
May 08, 2002	0.6536	0.7020	0.6052	0.6052	49,982	-0.04(-6.72%)
May 07, 2002	0.6294	0.7020	0.5762	0.6488	209,223	+0.07(+11.67%)
May 06, 2002	0.6052	0.6052	0.5713	0.5810	100,790	-0.01(-1.64%)
May 03, 2002	0.5858	0.7263	0.5181	0.5907	79,517	+0.00(+0.00%)
May 02, 2002	0.5810	0.6101	0.5762	0.5907	51,841	+0.00(+0.00%)
May 01, 2002	0.5810	0.6149	0.5471	0.5907	86,333	+0.02(+3.39%)
Apr 30, 2002	0.5616	0.5762	0.5568	0.5713	30,154	-0.00(-0.84%)
Apr 29, 2002	0.5374	0.5955	0.5132	0.5762	65,266	+0.08(+15.53%)
Apr 26, 2002	0.5132	0.5374	0.4842	0.4987	80,756	-0.03(-6.36%)
Apr 25, 2002	0.5568	0.5568	0.5326	0.5326	33,459	-0.02(-4.35%)
Apr 24, 2002	0.5471	0.5665	0.5423	0.5568	48,330	+0.01(+1.77%)
Apr 23, 2002	0.5326	0.5665	0.4019	0.5471	27,676	-0.01(-1.74%)
Apr 22, 2002	0.5810	0.5810	0.5326	0.5568	57,624	+0.00(+0.00%)
Apr 19, 2002	0.5568	0.5810	0.5520	0.5568	30,361	+0.00(+0.00%)
Apr 18, 2002	0.5544	0.5800	0.5229	0.5568	124,749	+0.00(+0.88%)
Apr 17, 2002	0.5665	0.5810	0.4793	0.5520	326,331	-0.03(-5.00%)
Apr 16, 2002	0.5665	0.5811	0.4648	0.5810	86,952	+0.02(+3.45%)
Apr 15, 2002	0.5810	0.7263	0.5616	0.5616	19,827	-0.02(-3.33%)
Apr 12, 2002	0.5616	0.5810	0.5616	0.5810	1,858	-0.02(-3.23%)
Apr 11, 2002	0.6004	0.6004	0.6004	0.6004	0	+0.00(+0.00%)
Apr 10, 2002	0.5374	0.6052	0.5374	0.6004	46,471	+0.02(+3.33%)
Apr 09, 2002	0.5810	0.5907	0.5229	0.5810	82,615	-0.01(-1.56%)
Apr 08, 2002	0.6052	0.6101	0.5084	0.5902	33,665	+0.01(+1.58%)
Apr 05, 2002	0.6052	0.6052	0.5810	0.5810	4,337	-0.01(-1.64%)
Apr 04, 2002	0.5810	0.5907	0.5326	0.5907	15,077	+0.00(+0.83%)
Apr 03, 2002	0.5810	0.5858	0.5568	0.5858	25,197	+0.00(+0.83%)
Apr 02, 2002	0.5955	0.6052	0.5810	0.5810	4,543	+0.00(+0.00%)
Apr 01, 2002	0.5713	0.6052	0.5326	0.5810	74,353	+0.00(+0.84%)
Mar 29, 2002	0.5713	0.5907	0.5713	0.5762	29,328	+0.00(+0.00%)
Mar 28, 2002	0.5713	0.5907	0.5713	0.5762	29,328	-0.00(-0.83%)
Mar 27, 2002	0.5907	0.5907	0.5713	0.5810	24,578	+0.00(+0.00%)
Mar 26, 2002	0.5713	0.6197	0.5568	0.5810	438,275	+0.00(+0.00%)
Mar 25, 2002	0.6294	0.6294	0.5374	0.5810	312,906	-0.05(-7.69%)
Mar 22, 2002	0.6101	0.6386	0.6052	0.6294	36,763	+0.00(+0.00%)
Mar 21, 2002	0.6778	0.6778	0.6052	0.6294	89,431	-0.05(-7.80%)
Mar 20, 2002	0.6633	0.6972	0.6488	0.6827	56,798	+0.05(+7.63%)
Mar 19, 2002	0.6783	0.7214	0.6343	0.6343	122,890	-0.04(-6.43%)
Mar 18, 2002	0.6827	0.6967	0.6682	0.6778	24,165	-0.01(-1.41%)
Mar 15, 2002	0.6778	0.6875	0.6682	0.6875	32,013	+0.00(+0.00%)
Mar 14, 2002	0.6875	0.7214	0.6778	0.6875	13,631	+0.00(+0.71%)
Mar 13, 2002	0.7069	0.7117	0.6294	0.6827	71,255	+0.02(+3.68%)
Mar 12, 2002	0.6536	0.7117	0.6294	0.6585	66,711	+0.03(+5.43%)
Mar 11, 2002	0.6972	0.6972	0.6246	0.6246	20,860	-0.04(-6.52%)
Mar 08, 2002	0.6682	0.7020	0.6633	0.6682	9,500	+0.00(+0.73%)
Mar 07, 2002	0.6972	0.7263	0.6633	0.6633	57,624	+0.00(+0.74%)
Mar 06, 2002	0.6391	0.7166	0.6343	0.6585	297,415	+0.02(+3.82%)
Mar 05, 2002	0.6827	0.6827	0.6246	0.6343	597,103	-0.03(-5.07%)
Mar 04, 2002	0.6924	0.7214	0.6682	0.6682	108,845	-0.02(-3.50%)
Mar 01, 2002	0.6875	0.7263	0.6585	0.6924	17,142	-0.03(-4.67%)
Feb 28, 2002	0.6875	0.7408	0.6875	0.7263	8,261	+0.00(+0.00%)
Feb 27, 2002	0.6875	0.7263	0.6875	0.7263	46,677	+0.02(+3.45%)
Feb 26, 2002	0.6730	0.7020	0.6730	0.7020	9,500	+0.02(+2.84%)
Feb 25, 2002	0.6924	0.7020	0.6778	0.6827	187,950	-0.00(-0.70%)
Feb 22, 2002	0.7311	0.7311	0.6778	0.6875	23,132	-0.04(-5.96%)
Feb 21, 2002	0.7263	0.7408	0.7263	0.7311	24,578	-0.01(-1.31%)
Feb 20, 2002	0.7263	0.7456	0.7263	0.7408	29,328	+0.01(+2.00%)
Feb 19, 2002	0.7456	0.7456	0.7263	0.7263	54,526	-0.01(-1.32%)
Feb 18, 2002	0.7263	0.7359	0.7238	0.7359	38,622	+0.00(+0.00%)
Feb 15, 2002	0.7263	0.7359	0.7238	0.7359	38,622	+0.01(+1.33%)
Feb 14, 2002	0.7408	0.7505	0.7263	0.7263	54,732	+0.00(+0.00%)
Feb 13, 2002	0.7456	0.7456	0.6972	0.7263	104,508	+0.00(+0.00%)
Feb 12, 2002	0.7311	0.7311	0.7166	0.7263	9,913	-0.00(-0.66%)
Feb 11, 2002	0.7020	0.7601	0.6875	0.7311	201,375	+0.03(+4.14%)
Feb 08, 2002	0.7166	0.7166	0.6827	0.7020	64,853	+0.00(+0.69%)
Feb 07, 2002	0.6972	0.7117	0.6972	0.6972	15,696	-0.00(-0.69%)
Feb 06, 2002	0.7456	0.7456	0.6924	0.7020	19,414	+0.00(+0.00%)
Feb 05, 2002	0.7505	0.7505	0.6924	0.7020	44,612	+0.01(+1.40%)
Feb 04, 2002	0.7166	0.7747	0.6730	0.6924	38,829	-0.09(-11.18%)
Feb 01, 2002	0.7505	0.7892	0.7172	0.7795	45,438	+0.06(+8.78%)
Jan 31, 2002	0.7309	0.7650	0.7069	0.7166	19,827	+0.01(+1.37%)
Jan 30, 2002	0.7408	0.7408	0.6972	0.7069	16,316	-0.01(-1.35%)
Jan 29, 2002	0.7505	0.7989	0.6827	0.7166	63,613	-0.00(-0.67%)
Jan 28, 2002	0.7505	0.7505	0.7166	0.7214	37,176	-0.01(-1.32%)
Jan 25, 2002	0.7166	0.7359	0.7020	0.7311	23,958	+0.00(+0.67%)
Jan 24, 2002	0.7263	0.7456	0.7263	0.7263	27,882	+0.00(+0.00%)
Jan 23, 2002	0.7020	0.7263	0.7020	0.7263	8,468	+0.02(+2.74%)
Jan 22, 2002	0.7698	0.7698	0.7020	0.7069	54,732	-0.03(-4.58%)
Jan 21, 2002	0.7408	0.7795	0.6924	0.7408	203,853	+0.00(+0.00%)
Jan 18, 2002	0.7408	0.7795	0.6924	0.7408	203,853	+0.01(+2.00%)
Jan 17, 2002	0.7166	0.7408	0.7166	0.7263	16,523	+0.02(+3.45%)
Jan 16, 2002	0.7892	0.7892	0.6827	0.7020	43,373	-0.10(-12.12%)
Jan 15, 2002	0.7020	0.8086	0.6488	0.7989	136,522	+0.12(+17.02%)
Jan 14, 2002	0.7166	0.7747	0.6827	0.6827	86,333	-0.09(-11.32%)
Jan 11, 2002	0.7117	0.7698	0.6827	0.7698	58,450	+0.06(+8.16%)
Jan 10, 2002	0.7505	0.7505	0.7117	0.7117	28,502	+0.09(+13.95%)

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.

Financial News

Collectors Universe (NQ: CLCT )

Historical Prices

Popular Pages