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
Dec 14, 2018	11.70	11.79	11.35	11.40	11.40	40,500
Dec 13, 2018	12.25	12.28	11.78	11.79	11.79	33,600
Dec 12, 2018	12.60	12.72	12.12	12.22	12.22	36,400
Dec 11, 2018	12.87	12.87	12.50	12.55	12.55	25,300
Dec 10, 2018	13.00	13.00	12.67	12.79	12.79	19,400
Dec 07, 2018	13.03	13.18	12.92	13.00	13.00	22,400
Dec 06, 2018	13.28	13.40	12.92	13.02	13.02	31,000
Dec 04, 2018	13.55	13.55	13.25	13.34	13.34	14,800
Dec 03, 2018	13.53	13.56	13.37	13.56	13.56	38,800
Nov 30, 2018	13.37	13.54	13.34	13.34	13.34	16,600
Nov 29, 2018	13.43	13.44	13.30	13.39	13.39	14,200
Nov 28, 2018	13.47	13.49	13.28	13.43	13.43	12,900
Nov 27, 2018	13.46	13.67	13.25	13.48	13.48	39,000
Nov 26, 2018	13.84	13.90	13.21	13.48	13.48	44,300
Nov 23, 2018	13.68	13.78	13.61	13.66	13.66	7,000
Nov 21, 2018	13.90	13.92	13.61	13.74	13.74	14,000
Nov 20, 2018	13.82	13.92	13.62	13.80	13.80	26,700
Nov 19, 2018	13.93	13.94	13.72	13.91	13.91	21,200
Nov 16, 2018	14.09	14.09	13.56	13.90	13.90	25,000
Nov 15, 2018	14.13	14.15	13.68	14.09	14.09	34,100
Nov 15, 2018	0.175 Dividend
Nov 14, 2018	14.34	14.56	14.26	14.36	14.18	18,200
Nov 13, 2018	14.26	14.43	14.26	14.31	14.14	19,400
Nov 12, 2018	14.26	14.41	14.26	14.26	14.09	20,600
Nov 09, 2018	14.26	14.59	14.26	14.30	14.13	43,600
Nov 08, 2018	14.31	14.38	14.26	14.26	14.09	13,900
Nov 07, 2018	14.31	14.38	14.26	14.29	14.12	12,400
Nov 06, 2018	14.45	14.49	14.26	14.31	14.14	29,600
Nov 05, 2018	14.55	14.65	14.42	14.54	14.36	14,700
Nov 02, 2018	14.26	14.64	14.26	14.64	14.46	9,600
Nov 01, 2018	14.41	14.53	14.26	14.48	14.30	24,900
Oct 31, 2018	14.44	14.56	14.30	14.40	14.22	25,800
Oct 30, 2018	14.30	14.48	14.27	14.44	14.26	15,400
Oct 29, 2018	14.54	14.70	14.28	14.35	14.18	15,400
Oct 26, 2018	14.30	14.55	14.26	14.42	14.24	23,300
Oct 25, 2018	14.63	14.63	14.35	14.35	14.18	24,100
Oct 24, 2018	14.52	14.66	14.52	14.66	14.48	22,700
Oct 23, 2018	14.52	14.78	14.52	14.55	14.37	21,500
Oct 22, 2018	14.54	14.82	14.52	14.52	14.34	13,900
Oct 19, 2018	14.53	14.88	14.52	14.52	14.34	14,500
Oct 18, 2018	14.55	14.66	14.52	14.52	14.34	14,900
Oct 17, 2018	14.57	14.67	14.52	14.66	14.48	8,900
Oct 16, 2018	14.52	14.68	14.52	14.65	14.47	13,500
Oct 15, 2018	14.52	14.59	14.52	14.55	14.37	11,500
Oct 12, 2018	14.59	14.75	14.52	14.52	14.34	34,600
Oct 11, 2018	14.75	14.75	14.46	14.56	14.38	33,200
Oct 10, 2018	14.52	14.66	14.30	14.55	14.37	43,500
Oct 09, 2018	14.51	14.68	14.39	14.52	14.34	30,700
Oct 08, 2018	14.61	14.86	14.26	14.63	14.45	24,800
Oct 05, 2018	14.65	14.87	14.52	14.60	14.42	18,400
Oct 04, 2018	14.88	15.26	14.52	14.71	14.53	26,300
Oct 03, 2018	14.67	15.16	14.55	14.89	14.71	10,600
Oct 02, 2018	14.70	14.99	14.54	14.68	14.50	17,900
Oct 01, 2018	14.81	15.03	14.69	14.74	14.56	32,600
Sep 28, 2018	15.00	15.06	14.77	14.80	14.62	36,500
Sep 27, 2018	15.09	15.09	14.81	14.95	14.77	25,200
Sep 26, 2018	15.18	15.38	15.03	15.12	14.94	16,400
Sep 25, 2018	15.07	15.16	14.75	15.03	14.85	32,300
Sep 24, 2018	15.18	15.23	15.00	15.08	14.90	20,900
Sep 21, 2018	15.26	15.35	15.18	15.34	15.15	27,700
Sep 20, 2018	15.24	15.69	14.79	15.21	15.02	28,500
Sep 19, 2018	15.00	15.42	14.75	15.25	15.06	54,900
Sep 18, 2018	15.21	15.21	15.00	15.01	14.83	17,800
Sep 17, 2018	15.13	15.33	14.90	15.20	15.01	16,800
Sep 14, 2018	15.11	15.26	14.53	15.13	14.95	38,400
Sep 13, 2018	15.35	15.60	15.09	15.12	14.94	18,100
Sep 12, 2018	15.15	15.42	14.96	15.35	15.16	36,000
Sep 11, 2018	15.09	15.25	14.73	15.20	15.01	43,500
Sep 10, 2018	14.81	15.25	14.81	15.15	14.97	42,200
Sep 07, 2018	14.71	14.90	14.58	14.82	14.64	12,300
Sep 06, 2018	14.70	15.09	14.65	14.75	14.57	22,900
Sep 05, 2018	15.10	15.10	14.60	14.70	14.52	19,100
Sep 04, 2018	14.94	15.45	14.94	15.11	14.93	25,400
Aug 31, 2018	14.07	15.02	13.86	14.93	14.75	82,600
Aug 30, 2018	13.66	14.00	13.38	13.90	13.73	43,600
Aug 29, 2018	13.62	13.80	13.40	13.70	13.53	27,000
Aug 28, 2018	13.80	13.86	13.57	13.63	13.46	30,900
Aug 27, 2018	13.43	13.85	13.37	13.68	13.51	24,600
Aug 24, 2018	13.21	13.54	13.09	13.41	13.25	36,800
Aug 23, 2018	13.12	13.24	13.01	13.22	13.06	42,600
Aug 22, 2018	13.24	13.65	13.10	13.24	13.08	35,800
Aug 21, 2018	13.30	13.67	13.20	13.30	13.14	35,600
Aug 20, 2018	13.13	13.36	13.11	13.20	13.04	27,400
Aug 17, 2018	13.23	13.27	13.00	13.15	12.99	64,000
Aug 16, 2018	13.34	13.38	13.10	13.29	13.13	26,400
Aug 16, 2018	0.175 Dividend
Aug 15, 2018	13.44	13.56	13.25	13.35	13.01	19,300
Aug 14, 2018	13.49	13.60	13.28	13.41	13.07	44,400
Aug 13, 2018	13.50	13.59	13.40	13.49	13.15	18,900
Aug 10, 2018	13.39	13.68	13.28	13.50	13.16	24,500
Aug 09, 2018	13.31	13.44	13.20	13.39	13.05	20,000
Aug 08, 2018	13.40	13.43	13.20	13.29	12.96	24,100
Aug 07, 2018	13.47	13.47	13.24	13.39	13.05	20,700
Aug 06, 2018	13.25	13.47	13.16	13.41	13.07	42,900
Aug 03, 2018	13.42	13.43	13.26	13.26	12.93	34,600
Aug 02, 2018	13.39	13.47	13.31	13.40	13.06	23,000
Aug 01, 2018	13.46	13.54	13.40	13.43	13.09	33,000
Jul 31, 2018	13.41	13.53	13.36	13.50	13.16	36,700
Jul 30, 2018	13.53	13.57	13.24	13.42	13.08	78,600
Jul 27, 2018	13.62	13.62	13.49	13.49	13.15	42,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...