CLCT - Collectors Universe, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201924.5024.5723.0523.1523.1578,000
Aug 15, 201923.5824.7623.5124.4624.4679,800
Aug 15, 20190.175 Dividend
Aug 14, 201923.3823.9323.1523.7623.5876,500
Aug 13, 201923.1323.6622.9223.6423.4739,600
Aug 12, 201922.5423.2522.4923.1622.9943,000
Aug 09, 201922.9723.0222.5022.7922.6232,700
Aug 08, 201922.0922.9922.0922.8722.7079,800
Aug 07, 201921.6722.1521.0821.7521.5991,400
Aug 06, 201922.8423.3121.7221.8121.6548,700
Aug 05, 201923.0023.0022.1022.8322.6664,300
Aug 02, 201922.9223.6222.7623.4623.2955,600
Aug 01, 201923.5823.8223.2923.4123.2473,500
Jul 31, 201923.1323.9623.1323.7123.5475,900
Jul 30, 201923.0123.7522.9623.2123.04151,200
Jul 29, 201923.1023.4922.5823.1923.0274,700
Jul 26, 201922.6223.5222.6223.1522.9858,900
Jul 25, 201922.1422.6721.9622.6222.4575,800
Jul 24, 201921.7922.6121.6822.2922.13117,400
Jul 23, 201922.0622.1021.1321.7721.6167,000
Jul 22, 201921.9522.6721.8422.0121.8567,800
Jul 19, 201922.8922.9521.8422.0521.8958,400
Jul 18, 201923.2123.6722.5722.8522.68129,400
Jul 17, 201923.2423.5922.8823.3823.2177,300
Jul 16, 201922.4623.2522.4423.2423.0773,800
Jul 15, 201922.7623.1922.2022.6422.4771,100
Jul 12, 201922.6123.3122.4422.8122.6476,300
Jul 11, 201923.8624.6021.6722.5522.38187,500
Jul 10, 201922.6123.7322.5023.4423.27132,200
Jul 09, 201922.5122.8922.3022.4322.2655,200
Jul 08, 201922.5422.9722.0622.5522.3899,000
Jul 05, 201922.0022.5821.9922.5022.3360,400
Jul 03, 201922.0722.1921.6822.1321.97101,700
Jul 02, 201922.3322.4021.6522.0621.90125,200
Jul 01, 201921.4322.4321.1022.2322.07164,900
Jun 28, 201920.7121.9920.3521.3421.181,136,700
Jun 27, 201919.7420.8119.6820.6720.52124,900
Jun 26, 201919.5019.8218.9919.8119.6666,500
Jun 25, 201919.1019.5218.8219.2719.1327,900
Jun 24, 201918.9919.6718.8619.0018.8666,500
Jun 21, 201918.9719.2318.6519.0418.9025,200
Jun 20, 201919.2819.7518.7718.9418.8052,700
Jun 19, 201919.5319.6119.0519.2819.1430,400
Jun 18, 201919.1419.4619.1219.4519.3141,500
Jun 17, 201919.0119.4818.8219.0218.8860,200
Jun 14, 201918.9919.6818.9319.0618.9255,200
Jun 13, 201919.1619.6318.8919.0418.9044,200
Jun 12, 201919.0319.7219.0219.1118.9745,400
Jun 11, 201918.2519.2918.2419.1619.0274,900
Jun 10, 201918.5019.1217.8118.3918.2585,100
Jun 07, 201917.6318.8217.5518.4918.3565,100
Jun 06, 201919.1519.7217.7017.8117.6888,500
Jun 05, 201918.7619.2918.4119.1218.9870,500
Jun 04, 201919.0519.4917.9918.8218.6884,000
Jun 03, 201920.9420.9418.9619.1218.9858,000
May 31, 201920.2821.0420.2821.0420.8949,100
May 30, 201920.3420.7120.1520.3820.2329,800
May 29, 201921.3121.3220.3920.3920.2446,100
May 28, 201921.6421.7821.3021.5021.3426,300
May 24, 201922.1422.2821.5021.6121.4522,200
May 23, 201921.9722.3621.8722.2022.0436,400
May 22, 201921.6722.1321.4321.9921.8336,000
May 21, 201921.5021.9121.4721.7821.6228,000
May 20, 201921.1621.4920.8321.4321.2731,100
May 17, 201921.5021.5121.2321.2721.1131,100
May 16, 201921.1021.9020.9921.7521.5963,200
May 16, 20190.175 Dividend
May 15, 201920.8221.2120.7521.1020.7783,400
May 14, 201920.4921.0820.4220.8820.5544,300
May 13, 201920.6820.7120.0420.3119.9937,400
May 10, 201920.0020.7219.6120.6820.3668,100
May 09, 201918.5120.2018.5019.9619.65281,900
May 08, 201919.1219.3618.3518.6218.3369,600
May 07, 201919.1519.4619.0119.0118.7140,300
May 06, 201918.8019.3018.6019.0618.7654,500
May 03, 201919.1519.5018.6018.8018.5199,100
May 02, 201917.5219.3517.5219.3519.05373,300
May 01, 201917.2517.5417.0117.2817.0126,200
Apr 30, 201917.5617.6717.3417.3917.1222,600
Apr 29, 201917.3318.1217.1417.8917.6127,800
Apr 26, 201917.4317.4917.0417.3717.1015,400
Apr 25, 201917.3217.4417.1617.2116.9420,400
Apr 24, 201917.5617.7017.4717.5317.2616,400
Apr 23, 201917.5917.7217.5217.6017.3313,700
Apr 22, 201917.4217.7117.2617.5017.2321,300
Apr 18, 201917.5117.8717.1417.5217.2540,400
Apr 17, 201917.9617.9717.5017.5817.3124,300
Apr 16, 201918.0218.0217.7917.9017.6222,000
Apr 15, 201917.9118.1617.7718.0817.8038,700
Apr 12, 201917.8117.9117.5317.9117.6319,100
Apr 11, 201917.6317.9617.4217.6217.3521,500
Apr 10, 201917.8318.0017.7617.9317.6534,200
Apr 09, 201917.3617.8317.2817.8217.5432,000
Apr 08, 201917.4417.7317.1117.3517.0841,200
Apr 05, 201917.5917.8017.2717.5317.2621,800
Apr 04, 201917.4717.8017.3317.5817.3170,600
Apr 03, 201917.6117.6617.3217.4817.2153,500
Apr 02, 201917.3417.6216.8917.6217.3521,200
Apr 01, 201917.6417.6517.1217.3817.1133,100
Mar 29, 201917.1317.6717.1217.5217.2524,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...