Mail

CLCT - Collectors Universe, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 19, 2019	16.00	16.75	15.80	16.30	16.30	54,900
Feb 15, 2019	15.49	15.97	15.49	15.84	15.84	55,800
Feb 14, 2019	15.00	15.65	15.00	15.53	15.53	137,900
Feb 14, 2019	0.175 Dividend
Feb 13, 2019	15.00	15.66	15.00	15.12	14.94	96,800
Feb 12, 2019	14.69	15.07	14.63	15.05	14.88	54,600
Feb 11, 2019	14.68	14.76	14.53	14.69	14.52	82,400
Feb 08, 2019	14.51	14.75	14.38	14.70	14.53	40,200
Feb 07, 2019	14.97	15.29	14.42	14.62	14.45	90,000
Feb 06, 2019	13.86	15.45	13.86	15.05	14.88	94,000
Feb 05, 2019	13.71	13.98	13.71	13.86	13.70	23,900
Feb 04, 2019	13.67	13.96	13.42	13.77	13.61	16,900
Feb 01, 2019	13.37	13.70	13.05	13.63	13.47	56,300
Jan 31, 2019	13.63	13.70	13.41	13.48	13.32	7,100
Jan 30, 2019	13.49	13.70	13.35	13.60	13.44	8,900
Jan 29, 2019	13.43	13.60	13.25	13.48	13.32	14,300
Jan 28, 2019	13.46	13.51	13.35	13.35	13.20	8,500
Jan 25, 2019	13.61	13.77	13.45	13.60	13.44	68,700
Jan 24, 2019	13.44	13.68	13.25	13.48	13.32	12,300
Jan 23, 2019	13.25	13.48	13.10	13.41	13.25	10,100
Jan 22, 2019	13.21	13.27	13.00	13.10	12.95	25,500
Jan 18, 2019	13.27	13.48	13.06	13.23	13.08	34,300
Jan 17, 2019	13.01	13.34	12.99	13.28	13.13	18,500
Jan 16, 2019	12.94	13.30	12.79	13.10	12.95	9,300
Jan 15, 2019	12.55	13.12	12.55	12.95	12.80	7,200
Jan 14, 2019	12.82	13.06	12.56	12.56	12.41	17,800
Jan 11, 2019	12.56	12.98	12.51	12.86	12.71	12,100
Jan 10, 2019	12.90	12.90	12.42	12.73	12.58	8,900
Jan 09, 2019	12.99	13.15	12.60	12.90	12.75	14,300
Jan 08, 2019	12.38	13.06	12.24	12.88	12.73	28,600
Jan 07, 2019	11.90	12.25	11.41	12.22	12.08	25,100
Jan 04, 2019	11.59	11.90	11.39	11.84	11.70	14,800
Jan 03, 2019	11.49	11.68	11.03	11.50	11.37	15,800
Jan 02, 2019	11.34	11.50	10.53	11.49	11.36	33,600
Dec 31, 2018	10.96	11.45	10.63	11.36	11.23	40,200
Dec 28, 2018	10.11	10.92	10.01	10.92	10.79	126,800
Dec 27, 2018	10.26	10.44	10.15	10.17	10.05	62,300
Dec 26, 2018	10.30	10.40	10.02	10.26	10.14	69,700
Dec 24, 2018	10.44	10.48	10.30	10.31	10.19	37,100
Dec 21, 2018	10.98	11.09	10.12	10.43	10.31	126,000
Dec 20, 2018	11.03	11.19	10.86	10.91	10.78	111,800
Dec 19, 2018	11.19	11.20	11.00	11.09	10.96	36,500
Dec 18, 2018	11.00	11.41	10.85	11.11	10.98	36,000
Dec 17, 2018	11.40	11.47	11.00	11.05	10.92	39,900
Dec 14, 2018	11.70	11.79	11.35	11.40	11.27	40,500
Dec 13, 2018	12.25	12.28	11.78	11.79	11.65	33,600
Dec 12, 2018	12.60	12.72	12.12	12.22	12.08	36,400
Dec 11, 2018	12.87	12.87	12.50	12.55	12.40	25,300
Dec 10, 2018	13.00	13.00	12.67	12.79	12.64	19,400
Dec 07, 2018	13.03	13.18	12.92	13.00	12.85	22,400
Dec 06, 2018	13.28	13.40	12.92	13.02	12.87	31,000
Dec 04, 2018	13.55	13.55	13.25	13.34	13.19	14,800
Dec 03, 2018	13.53	13.56	13.37	13.56	13.40	38,800
Nov 30, 2018	13.37	13.54	13.34	13.34	13.19	16,600
Nov 29, 2018	13.43	13.44	13.30	13.39	13.24	14,200
Nov 28, 2018	13.47	13.49	13.28	13.43	13.27	12,900
Nov 27, 2018	13.46	13.67	13.25	13.48	13.32	39,000
Nov 26, 2018	13.84	13.90	13.21	13.48	13.32	44,300
Nov 23, 2018	13.68	13.78	13.61	13.66	13.50	7,000
Nov 21, 2018	13.90	13.92	13.61	13.74	13.58	14,000
Nov 20, 2018	13.82	13.92	13.62	13.80	13.64	26,700
Nov 19, 2018	13.93	13.94	13.72	13.91	13.75	21,200
Nov 16, 2018	14.09	14.09	13.56	13.90	13.74	25,000
Nov 15, 2018	14.13	14.15	13.68	14.09	13.93	34,100
Nov 15, 2018	0.175 Dividend
Nov 14, 2018	14.34	14.56	14.26	14.36	14.02	18,200
Nov 13, 2018	14.26	14.43	14.26	14.31	13.97	19,400
Nov 12, 2018	14.26	14.41	14.26	14.26	13.92	20,600
Nov 09, 2018	14.26	14.59	14.26	14.30	13.96	43,600
Nov 08, 2018	14.31	14.38	14.26	14.26	13.92	13,900
Nov 07, 2018	14.31	14.38	14.26	14.29	13.95	12,400
Nov 06, 2018	14.45	14.49	14.26	14.31	13.97	29,600
Nov 05, 2018	14.55	14.65	14.42	14.54	14.20	14,700
Nov 02, 2018	14.26	14.64	14.26	14.64	14.29	9,600
Nov 01, 2018	14.41	14.53	14.26	14.48	14.14	24,900
Oct 31, 2018	14.44	14.56	14.30	14.40	14.06	25,800
Oct 30, 2018	14.30	14.48	14.27	14.44	14.10	15,400
Oct 29, 2018	14.54	14.70	14.28	14.35	14.01	15,400
Oct 26, 2018	14.30	14.55	14.26	14.42	14.08	23,300
Oct 25, 2018	14.63	14.63	14.35	14.35	14.01	24,100
Oct 24, 2018	14.52	14.66	14.52	14.66	14.31	22,700
Oct 23, 2018	14.52	14.78	14.52	14.55	14.21	21,500
Oct 22, 2018	14.54	14.82	14.52	14.52	14.18	13,900
Oct 19, 2018	14.53	14.88	14.52	14.52	14.18	14,500
Oct 18, 2018	14.55	14.66	14.52	14.52	14.18	14,900
Oct 17, 2018	14.57	14.67	14.52	14.66	14.31	8,900
Oct 16, 2018	14.52	14.68	14.52	14.65	14.30	13,500
Oct 15, 2018	14.52	14.59	14.52	14.55	14.21	11,500
Oct 12, 2018	14.59	14.75	14.52	14.52	14.18	34,600
Oct 11, 2018	14.75	14.75	14.46	14.56	14.22	33,200
Oct 10, 2018	14.52	14.66	14.30	14.55	14.21	43,500
Oct 09, 2018	14.51	14.68	14.39	14.52	14.18	30,700
Oct 08, 2018	14.61	14.86	14.26	14.63	14.28	24,800
Oct 05, 2018	14.65	14.87	14.52	14.60	14.26	18,400
Oct 04, 2018	14.88	15.26	14.52	14.71	14.36	26,300
Oct 03, 2018	14.67	15.16	14.55	14.89	14.54	10,600
Oct 02, 2018	14.70	14.99	14.54	14.68	14.33	17,900
Oct 01, 2018	14.81	15.03	14.69	14.74	14.39	32,600
Sep 28, 2018	15.00	15.06	14.77	14.80	14.45	36,500
Sep 27, 2018	15.09	15.09	14.81	14.95	14.60	25,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...