CLCT - Collectors Universe, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201918.9919.6718.8619.0019.0066,500
Jun 21, 201918.9719.2318.6519.0419.0425,200
Jun 20, 201919.2819.7518.7718.9418.9452,700
Jun 19, 201919.5319.6119.0519.2819.2830,400
Jun 18, 201919.1419.4619.1219.4519.4541,500
Jun 17, 201919.0119.4818.8219.0219.0260,200
Jun 14, 201918.9919.6818.9319.0619.0655,200
Jun 13, 201919.1619.6318.8919.0419.0444,200
Jun 12, 201919.0319.7219.0219.1119.1145,400
Jun 11, 201918.2519.2918.2419.1619.1674,900
Jun 10, 201918.5019.1217.8118.3918.3985,100
Jun 07, 201917.6318.8217.5518.4918.4965,100
Jun 06, 201919.1519.7217.7017.8117.8188,500
Jun 05, 201918.7619.2918.4119.1219.1270,500
Jun 04, 201919.0519.4917.9918.8218.8284,000
Jun 03, 201920.9420.9418.9619.1219.1258,000
May 31, 201920.2821.0420.2821.0421.0449,100
May 30, 201920.3420.7120.1520.3820.3829,800
May 29, 201921.3121.3220.3920.3920.3946,100
May 28, 201921.6421.7821.3021.5021.5026,300
May 24, 201922.1422.2821.5021.6121.6122,200
May 23, 201921.9722.3621.8722.2022.2036,400
May 22, 201921.6722.1321.4321.9921.9936,000
May 21, 201921.5021.9121.4721.7821.7828,000
May 20, 201921.1621.4920.8321.4321.4331,100
May 17, 201921.5021.5121.2321.2721.2731,100
May 16, 201921.1021.9020.9921.7521.7563,200
May 16, 20190.175 Dividend
May 15, 201920.8221.2120.7521.1020.9283,400
May 14, 201920.4921.0820.4220.8820.7144,300
May 13, 201920.6820.7120.0420.3120.1437,400
May 10, 201920.0020.7219.6120.6820.5168,100
May 09, 201918.5120.2018.5019.9619.79281,900
May 08, 201919.1219.3618.3518.6218.4769,600
May 07, 201919.1519.4619.0119.0118.8540,300
May 06, 201918.8019.3018.6019.0618.9054,500
May 03, 201919.1519.5018.6018.8018.6499,100
May 02, 201917.5219.3517.5219.3519.19373,300
May 01, 201917.2517.5417.0117.2817.1426,200
Apr 30, 201917.5617.6717.3417.3917.2522,600
Apr 29, 201917.3318.1217.1417.8917.7427,800
Apr 26, 201917.4317.4917.0417.3717.2315,400
Apr 25, 201917.3217.4417.1617.2117.0720,400
Apr 24, 201917.5617.7017.4717.5317.3816,400
Apr 23, 201917.5917.7217.5217.6017.4513,700
Apr 22, 201917.4217.7117.2617.5017.3521,300
Apr 18, 201917.5117.8717.1417.5217.3740,400
Apr 17, 201917.9617.9717.5017.5817.4324,300
Apr 16, 201918.0218.0217.7917.9017.7522,000
Apr 15, 201917.9118.1617.7718.0817.9338,700
Apr 12, 201917.8117.9117.5317.9117.7619,100
Apr 11, 201917.6317.9617.4217.6217.4721,500
Apr 10, 201917.8318.0017.7617.9317.7834,200
Apr 09, 201917.3617.8317.2817.8217.6732,000
Apr 08, 201917.4417.7317.1117.3517.2141,200
Apr 05, 201917.5917.8017.2717.5317.3821,800
Apr 04, 201917.4717.8017.3317.5817.4370,600
Apr 03, 201917.6117.6617.3217.4817.3453,500
Apr 02, 201917.3417.6216.8917.6217.4721,200
Apr 01, 201917.6417.6517.1217.3817.2433,100
Mar 29, 201917.1317.6717.1217.5217.3724,400
Mar 28, 201916.9017.4416.8417.1216.9835,800
Mar 27, 201916.3016.9616.3016.7916.6552,500
Mar 26, 201915.9116.6315.9116.3016.16118,800
Mar 25, 201915.8415.9515.5215.9215.7982,900
Mar 22, 201916.4116.4115.8015.8515.7248,500
Mar 21, 201916.4916.6616.3316.4316.2938,400
Mar 20, 201916.5316.9016.1116.5516.4150,300
Mar 19, 201916.8916.9316.3416.6016.4656,100
Mar 18, 201917.0317.0816.5316.8316.6956,500
Mar 15, 201916.8517.1916.6817.1517.0166,300
Mar 14, 201917.0417.1516.8616.9416.8022,300
Mar 13, 201917.4317.4317.2217.2317.0916,700
Mar 12, 201917.4417.5017.2017.4317.2931,000
Mar 11, 201917.5917.5916.9317.4517.3128,400
Mar 08, 201917.4617.7617.0917.6517.5058,800
Mar 07, 201917.2717.7917.1517.7617.6136,000
Mar 06, 201917.0117.4917.0117.3317.1920,200
Mar 05, 201917.4817.6417.2117.5017.3525,600
Mar 04, 201917.5617.7617.2417.4817.3437,700
Mar 01, 201917.6417.8217.1417.5517.4058,700
Feb 28, 201917.4517.7716.7017.6517.5053,300
Feb 27, 201917.1117.5016.9117.4417.3053,800
Feb 26, 201917.0417.3916.8717.1216.9841,400
Feb 25, 201917.3517.4817.0517.2017.0627,000
Feb 22, 201917.0117.4516.8817.2217.0887,600
Feb 21, 201916.7117.4816.3217.1316.9962,500
Feb 20, 201916.3017.1116.3016.7016.5688,500
Feb 19, 201916.0016.7515.8016.3016.1654,900
Feb 15, 201915.4915.9715.4915.8415.7155,800
Feb 14, 201915.0015.6515.0015.5315.40137,900
Feb 14, 20190.175 Dividend
Feb 13, 201915.0015.6615.0015.1214.8296,800
Feb 12, 201914.6915.0714.6315.0514.7554,600
Feb 11, 201914.6814.7614.5314.6914.4082,400
Feb 08, 201914.5114.7514.3814.7014.4140,200
Feb 07, 201914.9715.2914.4214.6214.3390,000
Feb 06, 201913.8615.4513.8615.0514.7594,000
Feb 05, 201913.7113.9813.7113.8613.5923,900
Feb 04, 201913.6713.9613.4213.7713.5016,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...