CLCT - Collectors Universe, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201814.5314.8814.5214.5214.5214,500
Oct 18, 201814.5514.6614.5214.5214.5214,900
Oct 17, 201814.5714.6714.5214.6614.668,900
Oct 16, 201814.5214.6814.5214.6514.6513,500
Oct 15, 201814.5214.5914.5214.5514.5511,500
Oct 12, 201814.5914.7514.5214.5214.5234,600
Oct 11, 201814.7514.7514.4614.5614.5633,200
Oct 10, 201814.5214.6614.3014.5514.5543,500
Oct 09, 201814.5114.6814.3914.5214.5230,700
Oct 08, 201814.6114.8614.2614.6314.6324,800
Oct 05, 201814.6514.8714.5214.6014.6018,400
Oct 04, 201814.8815.2614.5214.7114.7126,300
Oct 03, 201814.6715.1614.5514.8914.8910,600
Oct 02, 201814.7014.9914.5414.6814.6817,900
Oct 01, 201814.8115.0314.6914.7414.7432,600
Sep 28, 201815.0015.0614.7714.8014.8036,500
Sep 27, 201815.0915.0914.8114.9514.9525,200
Sep 26, 201815.1815.3815.0315.1215.1216,400
Sep 25, 201815.0715.1614.7515.0315.0332,300
Sep 24, 201815.1815.2315.0015.0815.0820,900
Sep 21, 201815.2615.3515.1815.3415.3427,700
Sep 20, 201815.2415.6914.7915.2115.2128,500
Sep 19, 201815.0015.4214.7515.2515.2554,900
Sep 18, 201815.2115.2115.0015.0115.0117,800
Sep 17, 201815.1315.3314.9015.2015.2016,800
Sep 14, 201815.1115.2614.5315.1315.1338,400
Sep 13, 201815.3515.6015.0915.1215.1218,100
Sep 12, 201815.1515.4214.9615.3515.3536,000
Sep 11, 201815.0915.2514.7315.2015.2043,500
Sep 10, 201814.8115.2514.8115.1515.1542,200
Sep 07, 201814.7114.9014.5814.8214.8212,300
Sep 06, 201814.7015.0914.6514.7514.7522,900
Sep 05, 201815.1015.1014.6014.7014.7019,100
Sep 04, 201814.9415.4514.9415.1115.1125,400
Aug 31, 201814.0715.0213.8614.9314.9382,600
Aug 30, 201813.6614.0013.3813.9013.9043,600
Aug 29, 201813.6213.8013.4013.7013.7027,000
Aug 28, 201813.8013.8613.5713.6313.6330,900
Aug 27, 201813.4313.8513.3713.6813.6824,600
Aug 24, 201813.2113.5413.0913.4113.4136,800
Aug 23, 201813.1213.2413.0113.2213.2242,600
Aug 22, 201813.2413.6513.1013.2413.2435,800
Aug 21, 201813.3013.6713.2013.3013.3035,600
Aug 20, 201813.1313.3613.1113.2013.2027,400
Aug 17, 201813.2313.2713.0013.1513.1564,000
Aug 16, 201813.3413.3813.1013.2913.2926,400
Aug 16, 20180.175 Dividend
Aug 15, 201813.4413.5613.2513.3513.1819,300
Aug 14, 201813.4913.6013.2813.4113.2344,400
Aug 13, 201813.5013.5913.4013.4913.3118,900
Aug 10, 201813.3913.6813.2813.5013.3224,500
Aug 09, 201813.3113.4413.2013.3913.2120,000
Aug 08, 201813.4013.4313.2013.2913.1224,100
Aug 07, 201813.4713.4713.2413.3913.2120,700
Aug 06, 201813.2513.4713.1613.4113.2342,900
Aug 03, 201813.4213.4313.2613.2613.0934,600
Aug 02, 201813.3913.4713.3113.4013.2223,000
Aug 01, 201813.4613.5413.4013.4313.2533,000
Jul 31, 201813.4113.5313.3613.5013.3236,700
Jul 30, 201813.5313.5713.2413.4213.2478,600
Jul 27, 201813.6213.6213.4913.4913.3142,400
Jul 26, 201813.8013.8313.5413.6213.4445,900
Jul 25, 201813.6613.8313.6113.7213.5429,600
Jul 24, 201813.7913.8513.6513.6713.4930,600
Jul 23, 201813.8913.8913.6713.7613.5829,600
Jul 20, 201813.8513.9913.7213.8813.7024,300
Jul 19, 201813.7313.9713.6813.8413.6622,700
Jul 18, 201813.9413.9813.7513.8413.6648,700
Jul 17, 201813.8114.0613.7213.9513.7723,200
Jul 16, 201813.8013.8813.6813.8213.6451,800
Jul 13, 201814.0514.2213.7513.8113.6338,000
Jul 12, 201814.1514.2014.0514.0613.8816,300
Jul 11, 201814.1514.3614.0514.1413.9520,400
Jul 10, 201814.1514.3514.0514.1513.9654,000
Jul 09, 201814.0514.4613.9014.1613.9764,500
Jul 06, 201814.2614.4813.9014.2114.02101,600
Jul 05, 201814.0914.5713.9214.2714.08125,500
Jul 03, 201814.6614.6714.0714.2514.06177,200
Jul 02, 201814.6714.8714.4114.6714.4862,200
Jun 29, 201814.9515.1314.6914.7414.5543,400
Jun 28, 201815.0115.1114.8914.9814.7821,800
Jun 27, 201815.3715.4515.0215.0214.8237,500
Jun 26, 201814.8315.5414.8315.3115.1155,500
Jun 25, 201814.8614.9714.5214.8814.6854,500
Jun 22, 201815.0915.2914.7814.8914.69890,500
Jun 21, 201814.9115.3914.6815.0714.8777,600
Jun 20, 201814.8215.3014.6014.9314.73100,600
Jun 19, 201814.8615.0414.5014.7914.6039,900
Jun 18, 201814.9915.1314.6214.9214.7242,000
Jun 15, 201814.6215.1014.5615.0014.8056,600
Jun 14, 201814.9315.0014.5414.6814.4938,600
Jun 13, 201814.9415.0214.7514.9214.7240,100
Jun 12, 201815.0015.0314.5514.8814.6862,000
Jun 11, 201815.1115.3514.8715.0114.8153,300
Jun 08, 201815.2615.3415.1215.1514.9530,300
Jun 07, 201815.2515.4815.1915.2815.0825,100
Jun 06, 201815.2515.4315.2215.2815.0828,900
Jun 05, 201815.0415.3514.9915.2615.0648,000
Jun 04, 201815.0215.3114.9715.0414.8431,200
Jun 01, 201814.9315.1514.9315.0214.8245,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...