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
Oct 19, 2018	14.53	14.88	14.52	14.52	14.52	14,500
Oct 18, 2018	14.55	14.66	14.52	14.52	14.52	14,900
Oct 17, 2018	14.57	14.67	14.52	14.66	14.66	8,900
Oct 16, 2018	14.52	14.68	14.52	14.65	14.65	13,500
Oct 15, 2018	14.52	14.59	14.52	14.55	14.55	11,500
Oct 12, 2018	14.59	14.75	14.52	14.52	14.52	34,600
Oct 11, 2018	14.75	14.75	14.46	14.56	14.56	33,200
Oct 10, 2018	14.52	14.66	14.30	14.55	14.55	43,500
Oct 09, 2018	14.51	14.68	14.39	14.52	14.52	30,700
Oct 08, 2018	14.61	14.86	14.26	14.63	14.63	24,800
Oct 05, 2018	14.65	14.87	14.52	14.60	14.60	18,400
Oct 04, 2018	14.88	15.26	14.52	14.71	14.71	26,300
Oct 03, 2018	14.67	15.16	14.55	14.89	14.89	10,600
Oct 02, 2018	14.70	14.99	14.54	14.68	14.68	17,900
Oct 01, 2018	14.81	15.03	14.69	14.74	14.74	32,600
Sep 28, 2018	15.00	15.06	14.77	14.80	14.80	36,500
Sep 27, 2018	15.09	15.09	14.81	14.95	14.95	25,200
Sep 26, 2018	15.18	15.38	15.03	15.12	15.12	16,400
Sep 25, 2018	15.07	15.16	14.75	15.03	15.03	32,300
Sep 24, 2018	15.18	15.23	15.00	15.08	15.08	20,900
Sep 21, 2018	15.26	15.35	15.18	15.34	15.34	27,700
Sep 20, 2018	15.24	15.69	14.79	15.21	15.21	28,500
Sep 19, 2018	15.00	15.42	14.75	15.25	15.25	54,900
Sep 18, 2018	15.21	15.21	15.00	15.01	15.01	17,800
Sep 17, 2018	15.13	15.33	14.90	15.20	15.20	16,800
Sep 14, 2018	15.11	15.26	14.53	15.13	15.13	38,400
Sep 13, 2018	15.35	15.60	15.09	15.12	15.12	18,100
Sep 12, 2018	15.15	15.42	14.96	15.35	15.35	36,000
Sep 11, 2018	15.09	15.25	14.73	15.20	15.20	43,500
Sep 10, 2018	14.81	15.25	14.81	15.15	15.15	42,200
Sep 07, 2018	14.71	14.90	14.58	14.82	14.82	12,300
Sep 06, 2018	14.70	15.09	14.65	14.75	14.75	22,900
Sep 05, 2018	15.10	15.10	14.60	14.70	14.70	19,100
Sep 04, 2018	14.94	15.45	14.94	15.11	15.11	25,400
Aug 31, 2018	14.07	15.02	13.86	14.93	14.93	82,600
Aug 30, 2018	13.66	14.00	13.38	13.90	13.90	43,600
Aug 29, 2018	13.62	13.80	13.40	13.70	13.70	27,000
Aug 28, 2018	13.80	13.86	13.57	13.63	13.63	30,900
Aug 27, 2018	13.43	13.85	13.37	13.68	13.68	24,600
Aug 24, 2018	13.21	13.54	13.09	13.41	13.41	36,800
Aug 23, 2018	13.12	13.24	13.01	13.22	13.22	42,600
Aug 22, 2018	13.24	13.65	13.10	13.24	13.24	35,800
Aug 21, 2018	13.30	13.67	13.20	13.30	13.30	35,600
Aug 20, 2018	13.13	13.36	13.11	13.20	13.20	27,400
Aug 17, 2018	13.23	13.27	13.00	13.15	13.15	64,000
Aug 16, 2018	13.34	13.38	13.10	13.29	13.29	26,400
Aug 16, 2018	0.175 Dividend
Aug 15, 2018	13.44	13.56	13.25	13.35	13.18	19,300
Aug 14, 2018	13.49	13.60	13.28	13.41	13.23	44,400
Aug 13, 2018	13.50	13.59	13.40	13.49	13.31	18,900
Aug 10, 2018	13.39	13.68	13.28	13.50	13.32	24,500
Aug 09, 2018	13.31	13.44	13.20	13.39	13.21	20,000
Aug 08, 2018	13.40	13.43	13.20	13.29	13.12	24,100
Aug 07, 2018	13.47	13.47	13.24	13.39	13.21	20,700
Aug 06, 2018	13.25	13.47	13.16	13.41	13.23	42,900
Aug 03, 2018	13.42	13.43	13.26	13.26	13.09	34,600
Aug 02, 2018	13.39	13.47	13.31	13.40	13.22	23,000
Aug 01, 2018	13.46	13.54	13.40	13.43	13.25	33,000
Jul 31, 2018	13.41	13.53	13.36	13.50	13.32	36,700
Jul 30, 2018	13.53	13.57	13.24	13.42	13.24	78,600
Jul 27, 2018	13.62	13.62	13.49	13.49	13.31	42,400
Jul 26, 2018	13.80	13.83	13.54	13.62	13.44	45,900
Jul 25, 2018	13.66	13.83	13.61	13.72	13.54	29,600
Jul 24, 2018	13.79	13.85	13.65	13.67	13.49	30,600
Jul 23, 2018	13.89	13.89	13.67	13.76	13.58	29,600
Jul 20, 2018	13.85	13.99	13.72	13.88	13.70	24,300
Jul 19, 2018	13.73	13.97	13.68	13.84	13.66	22,700
Jul 18, 2018	13.94	13.98	13.75	13.84	13.66	48,700
Jul 17, 2018	13.81	14.06	13.72	13.95	13.77	23,200
Jul 16, 2018	13.80	13.88	13.68	13.82	13.64	51,800
Jul 13, 2018	14.05	14.22	13.75	13.81	13.63	38,000
Jul 12, 2018	14.15	14.20	14.05	14.06	13.88	16,300
Jul 11, 2018	14.15	14.36	14.05	14.14	13.95	20,400
Jul 10, 2018	14.15	14.35	14.05	14.15	13.96	54,000
Jul 09, 2018	14.05	14.46	13.90	14.16	13.97	64,500
Jul 06, 2018	14.26	14.48	13.90	14.21	14.02	101,600
Jul 05, 2018	14.09	14.57	13.92	14.27	14.08	125,500
Jul 03, 2018	14.66	14.67	14.07	14.25	14.06	177,200
Jul 02, 2018	14.67	14.87	14.41	14.67	14.48	62,200
Jun 29, 2018	14.95	15.13	14.69	14.74	14.55	43,400
Jun 28, 2018	15.01	15.11	14.89	14.98	14.78	21,800
Jun 27, 2018	15.37	15.45	15.02	15.02	14.82	37,500
Jun 26, 2018	14.83	15.54	14.83	15.31	15.11	55,500
Jun 25, 2018	14.86	14.97	14.52	14.88	14.68	54,500
Jun 22, 2018	15.09	15.29	14.78	14.89	14.69	890,500
Jun 21, 2018	14.91	15.39	14.68	15.07	14.87	77,600
Jun 20, 2018	14.82	15.30	14.60	14.93	14.73	100,600
Jun 19, 2018	14.86	15.04	14.50	14.79	14.60	39,900
Jun 18, 2018	14.99	15.13	14.62	14.92	14.72	42,000
Jun 15, 2018	14.62	15.10	14.56	15.00	14.80	56,600
Jun 14, 2018	14.93	15.00	14.54	14.68	14.49	38,600
Jun 13, 2018	14.94	15.02	14.75	14.92	14.72	40,100
Jun 12, 2018	15.00	15.03	14.55	14.88	14.68	62,000
Jun 11, 2018	15.11	15.35	14.87	15.01	14.81	53,300
Jun 08, 2018	15.26	15.34	15.12	15.15	14.95	30,300
Jun 07, 2018	15.25	15.48	15.19	15.28	15.08	25,100
Jun 06, 2018	15.25	15.43	15.22	15.28	15.08	28,900
Jun 05, 2018	15.04	15.35	14.99	15.26	15.06	48,000
Jun 04, 2018	15.02	15.31	14.97	15.04	14.84	31,200
Jun 01, 2018	14.93	15.15	14.93	15.02	14.82	45,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...