CLCT - Collectors Universe Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201816.3916.7616.3216.3916.3982,700
Feb 20, 201815.6016.8315.6016.3216.32158,500
Feb 16, 201815.3615.7315.2015.5615.56108,000
Feb 15, 201815.3015.4515.1815.3715.3789,500
Feb 14, 201815.7116.0014.8715.1115.11237,300
Feb 13, 201816.1016.5915.4015.9415.94206,500
Feb 12, 201817.7517.9416.0016.2616.26201,800
Feb 12, 20180.175 Dividend
Feb 09, 201817.2018.1317.1517.6517.48184,300
Feb 08, 201821.5021.5015.5117.1717.00757,300
Feb 07, 201825.6827.2425.6826.5426.2895,100
Feb 06, 201824.6626.0624.5525.7025.4545,700
Feb 05, 201826.1627.0925.0025.2324.9862,400
Feb 02, 201827.1527.9026.2626.7926.5231,700
Feb 01, 201827.7128.0327.2227.3527.0824,400
Jan 31, 201828.1728.5827.5827.7227.4519,300
Jan 30, 201827.7928.0827.2728.0827.8021,100
Jan 29, 201828.4528.5228.0228.0227.7426,400
Jan 26, 201828.9328.9328.2528.4928.2112,000
Jan 25, 201828.8128.8128.2328.7528.4617,500
Jan 24, 201829.1429.3528.4328.4928.2116,700
Jan 23, 201829.3229.3228.7828.9928.709,900
Jan 22, 201829.1029.6228.8229.3329.0416,600
Jan 19, 201828.3729.3128.1029.3029.0123,800
Jan 18, 201828.8628.8628.1128.3728.0916,600
Jan 17, 201827.5228.6927.5228.6128.3318,700
Jan 16, 201828.2028.6727.2727.4627.1929,500
Jan 12, 201828.9628.9627.9828.1027.8236,600
Jan 11, 201827.9628.9827.9628.9628.6717,800
Jan 10, 201828.1928.2627.8127.8927.6116,900
Jan 09, 201828.6528.7528.2028.3028.025,600
Jan 08, 201828.2628.8727.8728.6428.3619,400
Jan 05, 201828.6428.7528.2028.3228.0412,300
Jan 04, 201828.2728.6228.2728.5528.2721,500
Jan 03, 201827.8528.3527.7528.1627.8822,100
Jan 02, 201828.8029.3727.2127.8627.5844,000
Dec 29, 201729.3529.3928.5928.6428.3616,600
Dec 28, 201729.5929.7229.0029.3429.0513,300
Dec 27, 201730.2530.3629.5329.6029.3110,900
Dec 26, 201729.8730.3929.8230.2529.9513,600
Dec 22, 201730.2230.2229.4029.9629.6614,600
Dec 21, 201729.7930.4729.5630.2729.9715,800
Dec 20, 201729.3130.0029.2629.7829.4818,200
Dec 19, 201729.7329.7428.9529.1228.8318,700
Dec 18, 201730.2030.7429.4629.6229.3318,000
Dec 15, 201729.1430.8229.1430.0329.7392,600
Dec 14, 201730.0630.2129.0029.0728.7834,900
Dec 13, 201729.4430.1829.4430.0529.7524,500
Dec 12, 201729.1329.7828.9129.3729.0824,200
Dec 11, 201728.4429.0028.3628.8628.5721,600
Dec 08, 201728.4028.7128.2628.5028.2215,100
Dec 07, 201728.3928.6928.0928.3928.1125,200
Dec 06, 201728.9328.9328.0628.4128.1317,500
Dec 05, 201729.0329.2528.3828.9428.6520,200
Dec 04, 201729.4329.7428.8728.9228.6330,800
Dec 01, 201728.8929.2628.1129.0628.7719,300
Nov 30, 201729.4229.4628.7428.8928.6032,100
Nov 29, 201729.2029.4528.8729.3829.0920,000
Nov 28, 201728.3529.4028.3529.1628.8734,500
Nov 27, 201727.8728.4927.8728.4028.1230,100
Nov 24, 201728.5428.5427.6927.9527.6710,400
Nov 22, 201728.2328.6328.2128.2727.9936,400
Nov 21, 201727.6628.3427.5828.2127.9342,000
Nov 20, 201727.2527.9627.2527.6227.3524,200
Nov 17, 201726.3127.4026.3127.1426.8727,000
Nov 16, 201725.8526.5025.5326.4226.1627,800
Nov 15, 201725.6725.8725.4825.7525.4922,400
Nov 14, 201725.5626.0025.3625.9425.6818,400
Nov 14, 20170.35 Dividend
Nov 13, 201726.0026.0625.6925.9925.3941,100
Nov 10, 201726.3326.7626.0826.1225.5124,500
Nov 09, 201726.3726.7526.0226.3525.7419,600
Nov 08, 201726.1626.8026.0526.7626.1423,600
Nov 07, 201726.4726.4726.0126.2425.6324,000
Nov 06, 201726.8227.2526.4426.5225.9025,000
Nov 03, 201724.9527.0824.9226.8226.2098,600
Nov 02, 201724.4724.6724.3124.5323.9620,300
Nov 01, 201724.8424.9024.2124.5023.9327,500
Oct 31, 201723.8124.9223.6524.7624.1858,000
Oct 30, 201724.6024.6323.9523.9523.3914,400
Oct 27, 201724.0024.8023.9524.7924.2131,900
Oct 26, 201723.6224.0523.6223.9723.4121,700
Oct 25, 201723.7523.7923.3723.7923.2426,800
Oct 24, 201724.0224.1323.7923.7923.2421,100
Oct 23, 201723.9524.1623.8723.9523.3917,500
Oct 20, 201724.2224.3323.8224.0023.4429,400
Oct 19, 201723.9224.0523.8123.9923.4335,600
Oct 18, 201724.4524.4523.7924.0723.5163,300
Oct 17, 201724.2524.5324.2524.4623.8910,400
Oct 16, 201724.2524.6024.0424.3223.7535,200
Oct 13, 201724.5124.7524.3424.4823.9118,000
Oct 12, 201724.3024.8724.2524.4823.9120,100
Oct 11, 201724.3724.4424.2024.3523.7834,800
Oct 10, 201724.6524.6524.0124.3623.7922,300
Oct 09, 201724.6324.8724.5324.6324.0615,400
Oct 06, 201724.8224.8224.5124.6924.1213,300
Oct 05, 201724.2824.9424.2824.9224.3433,100
Oct 04, 201724.5924.7424.2524.3923.8217,600
Oct 03, 201724.4424.6424.1724.5924.0221,100
Oct 02, 201723.8624.4023.8624.3023.7413,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...