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
May 25, 2018	14.44	14.66	14.03	14.14	14.14	101,600
May 24, 2018	14.69	14.92	14.33	14.48	14.48	54,200
May 23, 2018	14.37	14.94	14.37	14.69	14.69	55,300
May 22, 2018	15.18	15.33	14.42	14.44	14.44	97,800
May 21, 2018	15.06	15.48	15.06	15.17	15.17	51,700
May 18, 2018	15.16	15.49	15.01	15.01	15.01	86,900
May 17, 2018	15.23	15.61	15.01	15.03	15.03	63,400
May 16, 2018	15.44	15.70	15.01	15.27	15.27	97,700
May 15, 2018	15.54	15.80	15.23	15.45	15.45	72,900
May 15, 2018	0.175 Dividend
May 14, 2018	15.68	16.09	15.55	15.72	15.55	43,200
May 11, 2018	15.26	15.65	15.01	15.57	15.40	94,700
May 10, 2018	15.62	15.66	15.12	15.27	15.10	27,700
May 09, 2018	15.10	15.77	15.02	15.57	15.40	67,300
May 08, 2018	15.33	15.33	14.88	15.11	14.94	56,000
May 07, 2018	15.73	16.01	15.31	15.38	15.21	30,200
May 04, 2018	15.10	15.85	15.00	15.72	15.55	37,300
May 03, 2018	15.51	15.51	14.48	15.13	14.96	83,200
May 02, 2018	15.34	15.68	15.29	15.56	15.39	49,400
May 01, 2018	15.66	15.70	15.29	15.48	15.31	55,600
Apr 30, 2018	16.16	16.19	15.58	15.67	15.50	28,000
Apr 27, 2018	16.65	16.72	16.03	16.10	15.92	72,000
Apr 26, 2018	16.40	16.72	16.22	16.60	16.42	28,200
Apr 25, 2018	16.54	16.54	16.25	16.37	16.19	23,400
Apr 24, 2018	16.48	16.61	16.31	16.55	16.37	20,400
Apr 23, 2018	16.56	16.58	16.27	16.37	16.19	44,300
Apr 20, 2018	16.82	16.93	16.36	16.57	16.39	41,200
Apr 19, 2018	16.80	16.97	16.80	16.88	16.69	20,300
Apr 18, 2018	16.74	16.98	16.74	16.80	16.61	27,500
Apr 17, 2018	16.85	16.86	16.48	16.68	16.49	31,100
Apr 16, 2018	16.88	17.08	16.58	16.76	16.57	41,100
Apr 13, 2018	16.99	17.22	16.66	16.77	16.58	126,200
Apr 12, 2018	17.01	17.14	16.67	16.88	16.69	47,400
Apr 11, 2018	16.47	17.00	16.41	16.98	16.79	65,500
Apr 10, 2018	16.41	16.66	16.21	16.57	16.39	58,700
Apr 09, 2018	16.55	16.55	15.97	16.25	16.07	75,300
Apr 06, 2018	16.26	16.67	16.26	16.50	16.32	42,800
Apr 05, 2018	16.27	16.49	16.16	16.34	16.16	36,900
Apr 04, 2018	15.29	16.20	15.29	16.13	15.95	48,200
Apr 03, 2018	15.47	15.68	15.20	15.53	15.36	49,000
Apr 02, 2018	15.65	15.88	15.12	15.34	15.17	68,700
Mar 29, 2018	15.69	16.05	15.60	15.71	15.54	118,900
Mar 28, 2018	15.31	15.68	15.21	15.63	15.46	66,700
Mar 27, 2018	15.70	15.70	15.18	15.32	15.15	127,600
Mar 26, 2018	15.52	15.75	15.11	15.65	15.48	68,800
Mar 23, 2018	15.46	15.57	15.23	15.36	15.19	65,300
Mar 22, 2018	15.12	15.56	15.12	15.44	15.27	55,800
Mar 21, 2018	15.24	15.51	15.11	15.28	15.11	58,200
Mar 20, 2018	15.39	15.60	15.14	15.24	15.07	67,200
Mar 19, 2018	15.61	15.72	15.13	15.36	15.19	62,400
Mar 16, 2018	16.05	16.11	15.50	15.72	15.55	113,200
Mar 15, 2018	16.10	16.20	15.88	16.11	15.93	32,300
Mar 14, 2018	16.19	16.19	15.90	16.06	15.88	78,100
Mar 13, 2018	16.10	16.31	16.00	16.10	15.92	45,400
Mar 12, 2018	16.06	16.28	15.87	16.02	15.84	52,200
Mar 09, 2018	16.11	16.16	15.77	16.07	15.89	95,300
Mar 08, 2018	15.85	16.15	15.10	16.03	15.85	72,100
Mar 07, 2018	15.27	15.83	15.27	15.79	15.61	53,600
Mar 06, 2018	15.08	15.45	14.75	15.44	15.27	216,200
Mar 05, 2018	15.11	15.73	15.01	15.04	14.87	191,000
Mar 02, 2018	15.02	15.32	14.23	15.24	15.07	129,400
Mar 01, 2018	15.62	15.63	15.11	15.21	15.04	86,700
Feb 28, 2018	15.36	15.73	15.20	15.57	15.40	295,900
Feb 27, 2018	16.00	16.18	15.21	15.35	15.18	91,700
Feb 26, 2018	16.51	16.55	15.82	15.86	15.68	78,600
Feb 23, 2018	16.73	16.73	16.05	16.55	16.37	128,500
Feb 22, 2018	16.49	16.75	16.33	16.60	16.42	57,600
Feb 21, 2018	16.39	16.76	16.32	16.39	16.21	82,700
Feb 20, 2018	15.60	16.83	15.60	16.32	16.14	158,500
Feb 16, 2018	15.36	15.73	15.20	15.56	15.39	108,000
Feb 15, 2018	15.30	15.45	15.18	15.37	15.20	89,500
Feb 14, 2018	15.71	16.00	14.87	15.11	14.94	237,300
Feb 13, 2018	16.10	16.59	15.40	15.94	15.76	206,500
Feb 12, 2018	17.75	17.94	16.00	16.26	16.08	201,800
Feb 12, 2018	0.175 Dividend
Feb 09, 2018	17.20	18.13	17.15	17.65	17.28	184,300
Feb 08, 2018	21.50	21.50	15.51	17.17	16.81	757,300
Feb 07, 2018	25.68	27.24	25.68	26.54	25.98	95,100
Feb 06, 2018	24.66	26.06	24.55	25.70	25.16	45,700
Feb 05, 2018	26.16	27.09	25.00	25.23	24.70	62,400
Feb 02, 2018	27.15	27.90	26.26	26.79	26.23	31,700
Feb 01, 2018	27.71	28.03	27.22	27.35	26.78	24,400
Jan 31, 2018	28.17	28.58	27.58	27.72	27.14	19,300
Jan 30, 2018	27.79	28.08	27.27	28.08	27.49	21,100
Jan 29, 2018	28.45	28.52	28.02	28.02	27.43	26,400
Jan 26, 2018	28.93	28.93	28.25	28.49	27.89	12,000
Jan 25, 2018	28.81	28.81	28.23	28.75	28.15	17,500
Jan 24, 2018	29.14	29.35	28.43	28.49	27.89	16,700
Jan 23, 2018	29.32	29.32	28.78	28.99	28.38	9,900
Jan 22, 2018	29.10	29.62	28.82	29.33	28.72	16,600
Jan 19, 2018	28.37	29.31	28.10	29.30	28.69	23,800
Jan 18, 2018	28.86	28.86	28.11	28.37	27.78	16,600
Jan 17, 2018	27.52	28.69	27.52	28.61	28.01	18,700
Jan 16, 2018	28.20	28.67	27.27	27.46	26.89	29,500
Jan 12, 2018	28.96	28.96	27.98	28.10	27.51	36,600
Jan 11, 2018	27.96	28.98	27.96	28.96	28.35	17,800
Jan 10, 2018	28.19	28.26	27.81	27.89	27.31	16,900
Jan 09, 2018	28.65	28.75	28.20	28.30	27.71	5,600
Jan 08, 2018	28.26	28.87	27.87	28.64	28.04	19,400
Jan 05, 2018	28.64	28.75	28.20	28.32	27.73	12,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...