U.S. Markets closed
S&P Futures
3,795.50-21.25(-0.56%)Dow Futures
31,126.00-110.00(-0.35%)Nasdaq Futures
12,567.75-114.00(-0.90%)
Collectors Universe, Inc. (CLCT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
91.920.00 (0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 02, 2021 | - | - | - | - | - | - |
| Mar 01, 2021 | - | - | - | - | - | - |
| Feb 26, 2021 | - | - | - | - | - | - |
| Feb 25, 2021 | - | - | - | - | - | - |
| Feb 24, 2021 | - | - | - | - | - | - |
| Feb 23, 2021 | - | - | - | - | - | - |
| Feb 22, 2021 | - | - | - | - | - | - |
| Feb 19, 2021 | - | - | - | - | - | - |
| Feb 18, 2021 | - | - | - | - | - | - |
| Feb 17, 2021 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Feb 16, 2021 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Feb 12, 2021 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Feb 11, 2021 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Feb 10, 2021 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Feb 09, 2021 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Feb 08, 2021 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Feb 05, 2021 | 91.86 | 91.99 | 91.66 | 91.92 | 91.92 | 195,600 |
| Feb 04, 2021 | 91.90 | 92.39 | 91.50 | 91.88 | 91.88 | 760,300 |
| Feb 03, 2021 | 91.75 | 91.95 | 91.60 | 91.90 | 91.90 | 422,900 |
| Feb 02, 2021 | 91.60 | 91.80 | 91.47 | 91.64 | 91.64 | 282,500 |
| Feb 01, 2021 | 91.38 | 92.23 | 91.17 | 91.55 | 91.55 | 305,000 |
| Jan 29, 2021 | 91.30 | 91.49 | 91.05 | 91.31 | 91.31 | 432,900 |
| Jan 28, 2021 | 91.57 | 91.57 | 91.00 | 91.30 | 91.30 | 471,400 |
| Jan 27, 2021 | 91.45 | 91.63 | 91.40 | 91.51 | 91.51 | 375,800 |
| Jan 26, 2021 | 91.63 | 91.67 | 91.43 | 91.60 | 91.60 | 633,800 |
| Jan 25, 2021 | 91.60 | 91.75 | 91.59 | 91.64 | 91.64 | 238,900 |
| Jan 22, 2021 | 91.58 | 91.70 | 91.50 | 91.65 | 91.65 | 306,800 |
| Jan 21, 2021 | 91.67 | 91.80 | 91.60 | 91.65 | 91.65 | 462,500 |
| Jan 20, 2021 | 91.58 | 91.75 | 91.46 | 91.66 | 91.66 | 1,603,700 |
| Jan 19, 2021 | 77.54 | 77.85 | 75.75 | 77.80 | 77.80 | 406,200 |
| Jan 15, 2021 | 77.50 | 77.77 | 77.00 | 77.48 | 77.48 | 343,500 |
| Jan 14, 2021 | 76.36 | 77.49 | 75.75 | 77.40 | 77.40 | 176,200 |
| Jan 13, 2021 | 75.99 | 76.56 | 75.96 | 76.40 | 76.40 | 139,900 |
| Jan 12, 2021 | 75.99 | 76.47 | 75.65 | 76.35 | 76.35 | 162,100 |
| Jan 11, 2021 | 75.81 | 76.04 | 75.60 | 75.95 | 75.95 | 180,400 |
| Jan 08, 2021 | 76.25 | 76.34 | 75.47 | 76.18 | 76.18 | 179,000 |
| Jan 07, 2021 | 77.00 | 77.01 | 75.73 | 76.10 | 76.10 | 247,500 |
| Jan 06, 2021 | 75.29 | 77.10 | 75.10 | 76.95 | 76.95 | 591,300 |
| Jan 05, 2021 | 75.25 | 75.50 | 75.25 | 75.35 | 75.35 | 286,600 |
| Jan 04, 2021 | 75.50 | 75.53 | 75.26 | 75.39 | 75.39 | 484,600 |
| Dec 31, 2020 | 75.57 | 75.62 | 75.30 | 75.40 | 75.40 | 235,900 |
| Dec 30, 2020 | 75.50 | 75.69 | 75.36 | 75.52 | 75.52 | 320,000 |
| Dec 29, 2020 | 75.66 | 75.78 | 75.35 | 75.40 | 75.40 | 265,800 |
| Dec 28, 2020 | 75.70 | 75.92 | 75.27 | 75.66 | 75.66 | 176,800 |
| Dec 24, 2020 | 75.70 | 75.79 | 75.60 | 75.66 | 75.66 | 109,300 |
| Dec 23, 2020 | 75.95 | 76.02 | 75.55 | 75.74 | 75.74 | 282,100 |
| Dec 22, 2020 | 75.75 | 76.46 | 75.50 | 75.90 | 75.90 | 275,300 |
| Dec 21, 2020 | 75.25 | 75.90 | 75.25 | 75.54 | 75.54 | 279,000 |
| Dec 18, 2020 | 75.25 | 75.70 | 75.08 | 75.65 | 75.65 | 497,200 |
| Dec 17, 2020 | 75.03 | 76.00 | 75.00 | 75.79 | 75.79 | 778,500 |
| Dec 16, 2020 | 75.16 | 75.16 | 74.82 | 75.01 | 75.01 | 441,500 |
| Dec 15, 2020 | 75.20 | 75.71 | 75.05 | 75.05 | 75.05 | 418,100 |
| Dec 14, 2020 | 76.11 | 76.21 | 75.08 | 75.16 | 75.16 | 143,600 |
| Dec 11, 2020 | 75.04 | 76.00 | 74.95 | 75.47 | 75.47 | 165,700 |
| Dec 10, 2020 | 75.58 | 75.77 | 75.01 | 75.37 | 75.37 | 139,400 |
| Dec 09, 2020 | 76.67 | 76.99 | 75.13 | 75.42 | 75.42 | 214,400 |
| Dec 08, 2020 | 76.34 | 77.27 | 76.14 | 76.60 | 76.60 | 97,900 |
| Dec 07, 2020 | 76.58 | 77.14 | 75.75 | 77.00 | 77.00 | 142,100 |
| Dec 04, 2020 | 76.47 | 77.35 | 76.00 | 76.38 | 76.38 | 122,000 |
| Dec 03, 2020 | 77.40 | 77.40 | 75.62 | 77.00 | 77.00 | 140,200 |
| Dec 02, 2020 | 76.49 | 77.63 | 76.02 | 77.29 | 77.29 | 193,300 |
| Dec 01, 2020 | 76.66 | 77.97 | 75.47 | 77.06 | 77.06 | 358,000 |
| Nov 30, 2020 | 75.02 | 81.00 | 74.75 | 77.15 | 77.15 | 960,700 |
| Nov 27, 2020 | 71.18 | 76.86 | 70.81 | 72.55 | 72.55 | 120,500 |
| Nov 25, 2020 | 70.78 | 71.45 | 68.83 | 69.90 | 69.90 | 81,300 |
| Nov 24, 2020 | 72.00 | 72.98 | 70.17 | 70.43 | 70.43 | 69,700 |
| Nov 23, 2020 | 70.88 | 73.50 | 70.88 | 71.87 | 71.87 | 121,500 |
| Nov 20, 2020 | 67.07 | 70.00 | 67.07 | 69.92 | 69.92 | 100,400 |
| Nov 19, 2020 | 66.85 | 68.00 | 65.52 | 67.07 | 67.07 | 42,900 |
| Nov 18, 2020 | 67.26 | 68.48 | 67.00 | 67.09 | 67.09 | 49,000 |
| Nov 17, 2020 | 66.16 | 68.32 | 65.24 | 67.09 | 67.09 | 55,900 |
| Nov 16, 2020 | 67.82 | 67.92 | 65.24 | 66.72 | 66.72 | 58,800 |
| Nov 13, 2020 | 67.34 | 68.96 | 66.19 | 66.79 | 66.79 | 46,600 |
| Nov 12, 2020 | 66.93 | 68.63 | 65.04 | 66.65 | 66.65 | 58,800 |
| Nov 12, 2020 | 0.175 Dividend | |||||
| Nov 11, 2020 | 65.84 | 68.82 | 65.05 | 67.00 | 66.82 | 98,700 |
| Nov 10, 2020 | 64.78 | 69.14 | 64.72 | 66.04 | 65.87 | 88,700 |
| Nov 09, 2020 | 73.40 | 73.40 | 63.73 | 64.22 | 64.05 | 213,400 |
| Nov 06, 2020 | 72.00 | 73.25 | 71.35 | 71.60 | 71.41 | 62,800 |
| Nov 05, 2020 | 71.53 | 73.99 | 71.53 | 71.70 | 71.51 | 121,400 |
| Nov 04, 2020 | 68.43 | 70.86 | 66.63 | 70.51 | 70.33 | 121,700 |
| Nov 03, 2020 | 63.55 | 70.00 | 61.50 | 69.13 | 68.95 | 483,600 |
| Nov 02, 2020 | 56.14 | 58.65 | 56.00 | 57.95 | 57.80 | 159,800 |
| Oct 30, 2020 | 56.82 | 57.31 | 53.25 | 54.93 | 54.79 | 128,700 |
| Oct 29, 2020 | 57.39 | 59.51 | 56.58 | 56.95 | 56.80 | 104,200 |
| Oct 28, 2020 | 57.87 | 57.87 | 55.69 | 57.21 | 57.06 | 131,700 |
| Oct 27, 2020 | 59.97 | 60.65 | 58.52 | 59.29 | 59.14 | 107,000 |
| Oct 26, 2020 | 59.88 | 61.23 | 58.70 | 59.96 | 59.80 | 102,200 |
| Oct 23, 2020 | 60.28 | 60.87 | 59.84 | 60.42 | 60.26 | 53,800 |
| Oct 22, 2020 | 61.47 | 61.90 | 59.56 | 60.13 | 59.97 | 82,200 |
| Oct 21, 2020 | 64.06 | 64.50 | 60.84 | 61.04 | 60.88 | 104,100 |
| Oct 20, 2020 | 61.60 | 65.63 | 61.60 | 64.51 | 64.34 | 126,300 |
| Oct 19, 2020 | 60.49 | 61.92 | 60.49 | 61.50 | 61.34 | 62,500 |
| Oct 16, 2020 | 62.64 | 63.36 | 60.21 | 60.49 | 60.33 | 70,100 |
| Oct 15, 2020 | 59.91 | 62.69 | 59.74 | 62.21 | 62.05 | 91,500 |
| Oct 14, 2020 | 60.55 | 62.93 | 59.57 | 60.57 | 60.41 | 106,900 |
| Oct 13, 2020 | 61.75 | 63.59 | 61.07 | 61.60 | 61.44 | 110,300 |
| Oct 12, 2020 | 60.39 | 64.04 | 60.15 | 62.05 | 61.89 | 122,000 |
| Oct 09, 2020 | 58.69 | 60.77 | 58.50 | 60.05 | 59.89 | 76,400 |
| Oct 08, 2020 | 60.03 | 60.54 | 57.50 | 58.47 | 58.32 | 123,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
