CLCT - Collectors Universe, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201916.0016.7515.8016.3016.3054,900
Feb 15, 201915.4915.9715.4915.8415.8455,800
Feb 14, 201915.0015.6515.0015.5315.53137,900
Feb 14, 20190.175 Dividend
Feb 13, 201915.0015.6615.0015.1214.9496,800
Feb 12, 201914.6915.0714.6315.0514.8854,600
Feb 11, 201914.6814.7614.5314.6914.5282,400
Feb 08, 201914.5114.7514.3814.7014.5340,200
Feb 07, 201914.9715.2914.4214.6214.4590,000
Feb 06, 201913.8615.4513.8615.0514.8894,000
Feb 05, 201913.7113.9813.7113.8613.7023,900
Feb 04, 201913.6713.9613.4213.7713.6116,900
Feb 01, 201913.3713.7013.0513.6313.4756,300
Jan 31, 201913.6313.7013.4113.4813.327,100
Jan 30, 201913.4913.7013.3513.6013.448,900
Jan 29, 201913.4313.6013.2513.4813.3214,300
Jan 28, 201913.4613.5113.3513.3513.208,500
Jan 25, 201913.6113.7713.4513.6013.4468,700
Jan 24, 201913.4413.6813.2513.4813.3212,300
Jan 23, 201913.2513.4813.1013.4113.2510,100
Jan 22, 201913.2113.2713.0013.1012.9525,500
Jan 18, 201913.2713.4813.0613.2313.0834,300
Jan 17, 201913.0113.3412.9913.2813.1318,500
Jan 16, 201912.9413.3012.7913.1012.959,300
Jan 15, 201912.5513.1212.5512.9512.807,200
Jan 14, 201912.8213.0612.5612.5612.4117,800
Jan 11, 201912.5612.9812.5112.8612.7112,100
Jan 10, 201912.9012.9012.4212.7312.588,900
Jan 09, 201912.9913.1512.6012.9012.7514,300
Jan 08, 201912.3813.0612.2412.8812.7328,600
Jan 07, 201911.9012.2511.4112.2212.0825,100
Jan 04, 201911.5911.9011.3911.8411.7014,800
Jan 03, 201911.4911.6811.0311.5011.3715,800
Jan 02, 201911.3411.5010.5311.4911.3633,600
Dec 31, 201810.9611.4510.6311.3611.2340,200
Dec 28, 201810.1110.9210.0110.9210.79126,800
Dec 27, 201810.2610.4410.1510.1710.0562,300
Dec 26, 201810.3010.4010.0210.2610.1469,700
Dec 24, 201810.4410.4810.3010.3110.1937,100
Dec 21, 201810.9811.0910.1210.4310.31126,000
Dec 20, 201811.0311.1910.8610.9110.78111,800
Dec 19, 201811.1911.2011.0011.0910.9636,500
Dec 18, 201811.0011.4110.8511.1110.9836,000
Dec 17, 201811.4011.4711.0011.0510.9239,900
Dec 14, 201811.7011.7911.3511.4011.2740,500
Dec 13, 201812.2512.2811.7811.7911.6533,600
Dec 12, 201812.6012.7212.1212.2212.0836,400
Dec 11, 201812.8712.8712.5012.5512.4025,300
Dec 10, 201813.0013.0012.6712.7912.6419,400
Dec 07, 201813.0313.1812.9213.0012.8522,400
Dec 06, 201813.2813.4012.9213.0212.8731,000
Dec 04, 201813.5513.5513.2513.3413.1914,800
Dec 03, 201813.5313.5613.3713.5613.4038,800
Nov 30, 201813.3713.5413.3413.3413.1916,600
Nov 29, 201813.4313.4413.3013.3913.2414,200
Nov 28, 201813.4713.4913.2813.4313.2712,900
Nov 27, 201813.4613.6713.2513.4813.3239,000
Nov 26, 201813.8413.9013.2113.4813.3244,300
Nov 23, 201813.6813.7813.6113.6613.507,000
Nov 21, 201813.9013.9213.6113.7413.5814,000
Nov 20, 201813.8213.9213.6213.8013.6426,700
Nov 19, 201813.9313.9413.7213.9113.7521,200
Nov 16, 201814.0914.0913.5613.9013.7425,000
Nov 15, 201814.1314.1513.6814.0913.9334,100
Nov 15, 20180.175 Dividend
Nov 14, 201814.3414.5614.2614.3614.0218,200
Nov 13, 201814.2614.4314.2614.3113.9719,400
Nov 12, 201814.2614.4114.2614.2613.9220,600
Nov 09, 201814.2614.5914.2614.3013.9643,600
Nov 08, 201814.3114.3814.2614.2613.9213,900
Nov 07, 201814.3114.3814.2614.2913.9512,400
Nov 06, 201814.4514.4914.2614.3113.9729,600
Nov 05, 201814.5514.6514.4214.5414.2014,700
Nov 02, 201814.2614.6414.2614.6414.299,600
Nov 01, 201814.4114.5314.2614.4814.1424,900
Oct 31, 201814.4414.5614.3014.4014.0625,800
Oct 30, 201814.3014.4814.2714.4414.1015,400
Oct 29, 201814.5414.7014.2814.3514.0115,400
Oct 26, 201814.3014.5514.2614.4214.0823,300
Oct 25, 201814.6314.6314.3514.3514.0124,100
Oct 24, 201814.5214.6614.5214.6614.3122,700
Oct 23, 201814.5214.7814.5214.5514.2121,500
Oct 22, 201814.5414.8214.5214.5214.1813,900
Oct 19, 201814.5314.8814.5214.5214.1814,500
Oct 18, 201814.5514.6614.5214.5214.1814,900
Oct 17, 201814.5714.6714.5214.6614.318,900
Oct 16, 201814.5214.6814.5214.6514.3013,500
Oct 15, 201814.5214.5914.5214.5514.2111,500
Oct 12, 201814.5914.7514.5214.5214.1834,600
Oct 11, 201814.7514.7514.4614.5614.2233,200
Oct 10, 201814.5214.6614.3014.5514.2143,500
Oct 09, 201814.5114.6814.3914.5214.1830,700
Oct 08, 201814.6114.8614.2614.6314.2824,800
Oct 05, 201814.6514.8714.5214.6014.2618,400
Oct 04, 201814.8815.2614.5214.7114.3626,300
Oct 03, 201814.6715.1614.5514.8914.5410,600
Oct 02, 201814.7014.9914.5414.6814.3317,900
Oct 01, 201814.8115.0314.6914.7414.3932,600
Sep 28, 201815.0015.0614.7714.8014.4536,500
Sep 27, 201815.0915.0914.8114.9514.6025,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...