CLCT - Collectors Universe, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201811.7011.7911.3511.4011.4040,500
Dec 13, 201812.2512.2811.7811.7911.7933,600
Dec 12, 201812.6012.7212.1212.2212.2236,400
Dec 11, 201812.8712.8712.5012.5512.5525,300
Dec 10, 201813.0013.0012.6712.7912.7919,400
Dec 07, 201813.0313.1812.9213.0013.0022,400
Dec 06, 201813.2813.4012.9213.0213.0231,000
Dec 04, 201813.5513.5513.2513.3413.3414,800
Dec 03, 201813.5313.5613.3713.5613.5638,800
Nov 30, 201813.3713.5413.3413.3413.3416,600
Nov 29, 201813.4313.4413.3013.3913.3914,200
Nov 28, 201813.4713.4913.2813.4313.4312,900
Nov 27, 201813.4613.6713.2513.4813.4839,000
Nov 26, 201813.8413.9013.2113.4813.4844,300
Nov 23, 201813.6813.7813.6113.6613.667,000
Nov 21, 201813.9013.9213.6113.7413.7414,000
Nov 20, 201813.8213.9213.6213.8013.8026,700
Nov 19, 201813.9313.9413.7213.9113.9121,200
Nov 16, 201814.0914.0913.5613.9013.9025,000
Nov 15, 201814.1314.1513.6814.0914.0934,100
Nov 15, 20180.175 Dividend
Nov 14, 201814.3414.5614.2614.3614.1818,200
Nov 13, 201814.2614.4314.2614.3114.1419,400
Nov 12, 201814.2614.4114.2614.2614.0920,600
Nov 09, 201814.2614.5914.2614.3014.1343,600
Nov 08, 201814.3114.3814.2614.2614.0913,900
Nov 07, 201814.3114.3814.2614.2914.1212,400
Nov 06, 201814.4514.4914.2614.3114.1429,600
Nov 05, 201814.5514.6514.4214.5414.3614,700
Nov 02, 201814.2614.6414.2614.6414.469,600
Nov 01, 201814.4114.5314.2614.4814.3024,900
Oct 31, 201814.4414.5614.3014.4014.2225,800
Oct 30, 201814.3014.4814.2714.4414.2615,400
Oct 29, 201814.5414.7014.2814.3514.1815,400
Oct 26, 201814.3014.5514.2614.4214.2423,300
Oct 25, 201814.6314.6314.3514.3514.1824,100
Oct 24, 201814.5214.6614.5214.6614.4822,700
Oct 23, 201814.5214.7814.5214.5514.3721,500
Oct 22, 201814.5414.8214.5214.5214.3413,900
Oct 19, 201814.5314.8814.5214.5214.3414,500
Oct 18, 201814.5514.6614.5214.5214.3414,900
Oct 17, 201814.5714.6714.5214.6614.488,900
Oct 16, 201814.5214.6814.5214.6514.4713,500
Oct 15, 201814.5214.5914.5214.5514.3711,500
Oct 12, 201814.5914.7514.5214.5214.3434,600
Oct 11, 201814.7514.7514.4614.5614.3833,200
Oct 10, 201814.5214.6614.3014.5514.3743,500
Oct 09, 201814.5114.6814.3914.5214.3430,700
Oct 08, 201814.6114.8614.2614.6314.4524,800
Oct 05, 201814.6514.8714.5214.6014.4218,400
Oct 04, 201814.8815.2614.5214.7114.5326,300
Oct 03, 201814.6715.1614.5514.8914.7110,600
Oct 02, 201814.7014.9914.5414.6814.5017,900
Oct 01, 201814.8115.0314.6914.7414.5632,600
Sep 28, 201815.0015.0614.7714.8014.6236,500
Sep 27, 201815.0915.0914.8114.9514.7725,200
Sep 26, 201815.1815.3815.0315.1214.9416,400
Sep 25, 201815.0715.1614.7515.0314.8532,300
Sep 24, 201815.1815.2315.0015.0814.9020,900
Sep 21, 201815.2615.3515.1815.3415.1527,700
Sep 20, 201815.2415.6914.7915.2115.0228,500
Sep 19, 201815.0015.4214.7515.2515.0654,900
Sep 18, 201815.2115.2115.0015.0114.8317,800
Sep 17, 201815.1315.3314.9015.2015.0116,800
Sep 14, 201815.1115.2614.5315.1314.9538,400
Sep 13, 201815.3515.6015.0915.1214.9418,100
Sep 12, 201815.1515.4214.9615.3515.1636,000
Sep 11, 201815.0915.2514.7315.2015.0143,500
Sep 10, 201814.8115.2514.8115.1514.9742,200
Sep 07, 201814.7114.9014.5814.8214.6412,300
Sep 06, 201814.7015.0914.6514.7514.5722,900
Sep 05, 201815.1015.1014.6014.7014.5219,100
Sep 04, 201814.9415.4514.9415.1114.9325,400
Aug 31, 201814.0715.0213.8614.9314.7582,600
Aug 30, 201813.6614.0013.3813.9013.7343,600
Aug 29, 201813.6213.8013.4013.7013.5327,000
Aug 28, 201813.8013.8613.5713.6313.4630,900
Aug 27, 201813.4313.8513.3713.6813.5124,600
Aug 24, 201813.2113.5413.0913.4113.2536,800
Aug 23, 201813.1213.2413.0113.2213.0642,600
Aug 22, 201813.2413.6513.1013.2413.0835,800
Aug 21, 201813.3013.6713.2013.3013.1435,600
Aug 20, 201813.1313.3613.1113.2013.0427,400
Aug 17, 201813.2313.2713.0013.1512.9964,000
Aug 16, 201813.3413.3813.1013.2913.1326,400
Aug 16, 20180.175 Dividend
Aug 15, 201813.4413.5613.2513.3513.0119,300
Aug 14, 201813.4913.6013.2813.4113.0744,400
Aug 13, 201813.5013.5913.4013.4913.1518,900
Aug 10, 201813.3913.6813.2813.5013.1624,500
Aug 09, 201813.3113.4413.2013.3913.0520,000
Aug 08, 201813.4013.4313.2013.2912.9624,100
Aug 07, 201813.4713.4713.2413.3913.0520,700
Aug 06, 201813.2513.4713.1613.4113.0742,900
Aug 03, 201813.4213.4313.2613.2612.9334,600
Aug 02, 201813.3913.4713.3113.4013.0623,000
Aug 01, 201813.4613.5413.4013.4313.0933,000
Jul 31, 201813.4113.5313.3613.5013.1636,700
Jul 30, 201813.5313.5713.2413.4213.0878,600
Jul 27, 201813.6213.6213.4913.4913.1542,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...