CLCT - Collectors Universe Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201814.4414.6614.0314.1414.14101,600
May 24, 201814.6914.9214.3314.4814.4854,200
May 23, 201814.3714.9414.3714.6914.6955,300
May 22, 201815.1815.3314.4214.4414.4497,800
May 21, 201815.0615.4815.0615.1715.1751,700
May 18, 201815.1615.4915.0115.0115.0186,900
May 17, 201815.2315.6115.0115.0315.0363,400
May 16, 201815.4415.7015.0115.2715.2797,700
May 15, 201815.5415.8015.2315.4515.4572,900
May 15, 20180.175 Dividend
May 14, 201815.6816.0915.5515.7215.5543,200
May 11, 201815.2615.6515.0115.5715.4094,700
May 10, 201815.6215.6615.1215.2715.1027,700
May 09, 201815.1015.7715.0215.5715.4067,300
May 08, 201815.3315.3314.8815.1114.9456,000
May 07, 201815.7316.0115.3115.3815.2130,200
May 04, 201815.1015.8515.0015.7215.5537,300
May 03, 201815.5115.5114.4815.1314.9683,200
May 02, 201815.3415.6815.2915.5615.3949,400
May 01, 201815.6615.7015.2915.4815.3155,600
Apr 30, 201816.1616.1915.5815.6715.5028,000
Apr 27, 201816.6516.7216.0316.1015.9272,000
Apr 26, 201816.4016.7216.2216.6016.4228,200
Apr 25, 201816.5416.5416.2516.3716.1923,400
Apr 24, 201816.4816.6116.3116.5516.3720,400
Apr 23, 201816.5616.5816.2716.3716.1944,300
Apr 20, 201816.8216.9316.3616.5716.3941,200
Apr 19, 201816.8016.9716.8016.8816.6920,300
Apr 18, 201816.7416.9816.7416.8016.6127,500
Apr 17, 201816.8516.8616.4816.6816.4931,100
Apr 16, 201816.8817.0816.5816.7616.5741,100
Apr 13, 201816.9917.2216.6616.7716.58126,200
Apr 12, 201817.0117.1416.6716.8816.6947,400
Apr 11, 201816.4717.0016.4116.9816.7965,500
Apr 10, 201816.4116.6616.2116.5716.3958,700
Apr 09, 201816.5516.5515.9716.2516.0775,300
Apr 06, 201816.2616.6716.2616.5016.3242,800
Apr 05, 201816.2716.4916.1616.3416.1636,900
Apr 04, 201815.2916.2015.2916.1315.9548,200
Apr 03, 201815.4715.6815.2015.5315.3649,000
Apr 02, 201815.6515.8815.1215.3415.1768,700
Mar 29, 201815.6916.0515.6015.7115.54118,900
Mar 28, 201815.3115.6815.2115.6315.4666,700
Mar 27, 201815.7015.7015.1815.3215.15127,600
Mar 26, 201815.5215.7515.1115.6515.4868,800
Mar 23, 201815.4615.5715.2315.3615.1965,300
Mar 22, 201815.1215.5615.1215.4415.2755,800
Mar 21, 201815.2415.5115.1115.2815.1158,200
Mar 20, 201815.3915.6015.1415.2415.0767,200
Mar 19, 201815.6115.7215.1315.3615.1962,400
Mar 16, 201816.0516.1115.5015.7215.55113,200
Mar 15, 201816.1016.2015.8816.1115.9332,300
Mar 14, 201816.1916.1915.9016.0615.8878,100
Mar 13, 201816.1016.3116.0016.1015.9245,400
Mar 12, 201816.0616.2815.8716.0215.8452,200
Mar 09, 201816.1116.1615.7716.0715.8995,300
Mar 08, 201815.8516.1515.1016.0315.8572,100
Mar 07, 201815.2715.8315.2715.7915.6153,600
Mar 06, 201815.0815.4514.7515.4415.27216,200
Mar 05, 201815.1115.7315.0115.0414.87191,000
Mar 02, 201815.0215.3214.2315.2415.07129,400
Mar 01, 201815.6215.6315.1115.2115.0486,700
Feb 28, 201815.3615.7315.2015.5715.40295,900
Feb 27, 201816.0016.1815.2115.3515.1891,700
Feb 26, 201816.5116.5515.8215.8615.6878,600
Feb 23, 201816.7316.7316.0516.5516.37128,500
Feb 22, 201816.4916.7516.3316.6016.4257,600
Feb 21, 201816.3916.7616.3216.3916.2182,700
Feb 20, 201815.6016.8315.6016.3216.14158,500
Feb 16, 201815.3615.7315.2015.5615.39108,000
Feb 15, 201815.3015.4515.1815.3715.2089,500
Feb 14, 201815.7116.0014.8715.1114.94237,300
Feb 13, 201816.1016.5915.4015.9415.76206,500
Feb 12, 201817.7517.9416.0016.2616.08201,800
Feb 12, 20180.175 Dividend
Feb 09, 201817.2018.1317.1517.6517.28184,300
Feb 08, 201821.5021.5015.5117.1716.81757,300
Feb 07, 201825.6827.2425.6826.5425.9895,100
Feb 06, 201824.6626.0624.5525.7025.1645,700
Feb 05, 201826.1627.0925.0025.2324.7062,400
Feb 02, 201827.1527.9026.2626.7926.2331,700
Feb 01, 201827.7128.0327.2227.3526.7824,400
Jan 31, 201828.1728.5827.5827.7227.1419,300
Jan 30, 201827.7928.0827.2728.0827.4921,100
Jan 29, 201828.4528.5228.0228.0227.4326,400
Jan 26, 201828.9328.9328.2528.4927.8912,000
Jan 25, 201828.8128.8128.2328.7528.1517,500
Jan 24, 201829.1429.3528.4328.4927.8916,700
Jan 23, 201829.3229.3228.7828.9928.389,900
Jan 22, 201829.1029.6228.8229.3328.7216,600
Jan 19, 201828.3729.3128.1029.3028.6923,800
Jan 18, 201828.8628.8628.1128.3727.7816,600
Jan 17, 201827.5228.6927.5228.6128.0118,700
Jan 16, 201828.2028.6727.2727.4626.8929,500
Jan 12, 201828.9628.9627.9828.1027.5136,600
Jan 11, 201827.9628.9827.9628.9628.3517,800
Jan 10, 201828.1928.2627.8127.8927.3116,900
Jan 09, 201828.6528.7528.2028.3027.715,600
Jan 08, 201828.2628.8727.8728.6428.0419,400
Jan 05, 201828.6428.7528.2028.3227.7312,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...