CLCT - Collectors Universe Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201813.340013.380013.225013.226813.22684,368
Aug 16, 20180.175 Dividend
Aug 15, 201813.440013.560013.250013.350013.175019,300
Aug 14, 201813.490013.600013.280013.410013.234244,400
Aug 13, 201813.500013.590013.400013.490013.313218,900
Aug 10, 201813.390013.680013.280013.500013.323024,500
Aug 09, 201813.310013.440013.200013.390013.214520,000
Aug 08, 201813.400013.430013.200013.290013.115824,100
Aug 07, 201813.470013.470013.240013.390013.214520,700
Aug 06, 201813.250013.470013.160013.410013.234242,900
Aug 03, 201813.420013.430013.260013.260013.086234,600
Aug 02, 201813.390013.470013.310013.400013.224323,000
Aug 01, 201813.460013.540013.400013.430013.254033,000
Jul 31, 201813.410013.530013.360013.500013.323036,700
Jul 30, 201813.530013.570013.240013.420013.244178,600
Jul 27, 201813.620013.620013.490013.490013.313242,400
Jul 26, 201813.800013.830013.540013.620013.441545,900
Jul 25, 201813.660013.830013.610013.720013.540129,600
Jul 24, 201813.790013.850013.650013.670013.490830,600
Jul 23, 201813.890013.890013.670013.760013.579629,600
Jul 20, 201813.850013.990013.720013.880013.698124,300
Jul 19, 201813.730013.970013.680013.840013.658622,700
Jul 18, 201813.940013.980013.750013.840013.658648,700
Jul 17, 201813.810014.060013.720013.950013.767123,200
Jul 16, 201813.800013.880013.680013.820013.638851,800
Jul 13, 201814.050014.220013.750013.810013.629038,000
Jul 12, 201814.150014.200014.050014.060013.875716,300
Jul 11, 201814.150014.360014.050014.140013.954620,400
Jul 10, 201814.150014.350014.050014.150013.964554,000
Jul 09, 201814.050014.460013.900014.160013.974464,500
Jul 06, 201814.260014.480013.900014.210014.0237101,600
Jul 05, 201814.090014.570013.920014.270014.0829125,500
Jul 03, 201814.660014.670014.070014.250014.0632177,200
Jul 02, 201814.670014.870014.410014.670014.477762,200
Jun 29, 201814.950015.130014.690014.740014.546843,400
Jun 28, 201815.010015.110014.890014.980014.783621,800
Jun 27, 201815.370015.450015.020015.020014.823137,500
Jun 26, 201814.830015.540014.830015.310015.109355,500
Jun 25, 201814.860014.970014.520014.880014.684954,500
Jun 22, 201815.090015.290014.780014.890014.6948890,500
Jun 21, 201814.910015.390014.680015.070014.872577,600
Jun 20, 201814.820015.300014.600014.930014.7343100,600
Jun 19, 201814.860015.040014.500014.790014.596139,900
Jun 18, 201814.990015.130014.620014.920014.724442,000
Jun 15, 201814.620015.100014.560015.000014.803456,600
Jun 14, 201814.930015.000014.540014.680014.487638,600
Jun 13, 201814.940015.020014.750014.920014.724440,100
Jun 12, 201815.000015.030014.550014.880014.684962,000
Jun 11, 201815.110015.350014.870015.010014.813253,300
Jun 08, 201815.260015.340015.120015.150014.951430,300
Jun 07, 201815.250015.480015.190015.280015.079725,100
Jun 06, 201815.250015.430015.220015.280015.079728,900
Jun 05, 201815.040015.350014.990015.260015.060048,000
Jun 04, 201815.020015.310014.970015.040014.842831,200
Jun 01, 201814.930015.150014.930015.020014.823145,300
May 31, 201814.600014.920014.470014.900014.704764,600
May 30, 201815.070015.280014.560014.590014.398747,700
May 29, 201814.000015.110013.500015.040014.8428103,300
May 25, 201814.440014.660014.030014.140013.9546102,100
May 24, 201814.690014.920014.330014.480014.290254,200
May 23, 201814.370014.940014.370014.690014.497455,300
May 22, 201815.180015.330014.420014.440014.250797,800
May 21, 201815.060015.480015.060015.170014.971151,700
May 18, 201815.160015.490015.010015.010014.813286,900
May 17, 201815.230015.610015.010015.030014.833063,400
May 16, 201815.440015.700015.010015.270015.069897,700
May 15, 201815.540015.800015.230015.450015.247572,900
May 15, 20180.175 Dividend
May 14, 201815.680016.090015.550015.720015.341243,200
May 11, 201815.260015.650015.010015.570015.194894,700
May 10, 201815.620015.660015.120015.270014.902127,700
May 09, 201815.100015.770015.020015.570015.194867,300
May 08, 201815.330015.330014.880015.110014.745956,000
May 07, 201815.730016.010015.310015.380015.009430,200
May 04, 201815.100015.850015.000015.720015.341237,300
May 03, 201815.510015.510014.480015.130014.765483,200
May 02, 201815.340015.680015.290015.560015.185149,400
May 01, 201815.660015.700015.290015.480015.107055,600
Apr 30, 201816.160016.190015.580015.670015.292428,000
Apr 27, 201816.650016.720016.030016.100015.712172,000
Apr 26, 201816.400016.720016.220016.600016.200028,200
Apr 25, 201816.540016.540016.250016.370015.975623,400
Apr 24, 201816.480016.610016.310016.550016.151220,400
Apr 23, 201816.560016.580016.270016.370015.975644,300
Apr 20, 201816.820016.930016.360016.570016.170741,200
Apr 19, 201816.800016.970016.800016.880016.473320,300
Apr 18, 201816.740016.980016.740016.800016.395227,500
Apr 17, 201816.850016.860016.480016.680016.278131,100
Apr 16, 201816.880017.080016.580016.760016.356241,100
Apr 13, 201816.990017.220016.660016.770016.3659126,200
Apr 12, 201817.010017.140016.670016.880016.473347,400
Apr 11, 201816.470017.000016.410016.980016.570965,500
Apr 10, 201816.410016.660016.210016.570016.170758,700
Apr 09, 201816.550016.550015.970016.250015.858575,300
Apr 06, 201816.260016.670016.260016.500016.102442,800
Apr 05, 201816.270016.490016.160016.340015.946336,900
Apr 04, 201815.290016.200015.290016.130015.741348,200
Apr 03, 201815.470015.680015.200015.530015.155849,000
Apr 02, 201815.650015.880015.120015.340014.970468,700
Mar 29, 201815.690016.050015.600015.710015.3315118,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...