U.S. Markets closed

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
DateOpenHighLowClose*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, 202191.9291.9291.9291.9291.92-
Feb 16, 202191.9291.9291.9291.9291.92-
Feb 12, 202191.9291.9291.9291.9291.92-
Feb 11, 202191.9291.9291.9291.9291.92-
Feb 10, 202191.9291.9291.9291.9291.92-
Feb 09, 202191.9291.9291.9291.9291.92-
Feb 08, 202191.9291.9291.9291.9291.92-
Feb 05, 202191.8691.9991.6691.9291.92195,600
Feb 04, 202191.9092.3991.5091.8891.88760,300
Feb 03, 202191.7591.9591.6091.9091.90422,900
Feb 02, 202191.6091.8091.4791.6491.64282,500
Feb 01, 202191.3892.2391.1791.5591.55305,000
Jan 29, 202191.3091.4991.0591.3191.31432,900
Jan 28, 202191.5791.5791.0091.3091.30471,400
Jan 27, 202191.4591.6391.4091.5191.51375,800
Jan 26, 202191.6391.6791.4391.6091.60633,800
Jan 25, 202191.6091.7591.5991.6491.64238,900
Jan 22, 202191.5891.7091.5091.6591.65306,800
Jan 21, 202191.6791.8091.6091.6591.65462,500
Jan 20, 202191.5891.7591.4691.6691.661,603,700
Jan 19, 202177.5477.8575.7577.8077.80406,200
Jan 15, 202177.5077.7777.0077.4877.48343,500
Jan 14, 202176.3677.4975.7577.4077.40176,200
Jan 13, 202175.9976.5675.9676.4076.40139,900
Jan 12, 202175.9976.4775.6576.3576.35162,100
Jan 11, 202175.8176.0475.6075.9575.95180,400
Jan 08, 202176.2576.3475.4776.1876.18179,000
Jan 07, 202177.0077.0175.7376.1076.10247,500
Jan 06, 202175.2977.1075.1076.9576.95591,300
Jan 05, 202175.2575.5075.2575.3575.35286,600
Jan 04, 202175.5075.5375.2675.3975.39484,600
Dec 31, 202075.5775.6275.3075.4075.40235,900
Dec 30, 202075.5075.6975.3675.5275.52320,000
Dec 29, 202075.6675.7875.3575.4075.40265,800
Dec 28, 202075.7075.9275.2775.6675.66176,800
Dec 24, 202075.7075.7975.6075.6675.66109,300
Dec 23, 202075.9576.0275.5575.7475.74282,100
Dec 22, 202075.7576.4675.5075.9075.90275,300
Dec 21, 202075.2575.9075.2575.5475.54279,000
Dec 18, 202075.2575.7075.0875.6575.65497,200
Dec 17, 202075.0376.0075.0075.7975.79778,500
Dec 16, 202075.1675.1674.8275.0175.01441,500
Dec 15, 202075.2075.7175.0575.0575.05418,100
Dec 14, 202076.1176.2175.0875.1675.16143,600
Dec 11, 202075.0476.0074.9575.4775.47165,700
Dec 10, 202075.5875.7775.0175.3775.37139,400
Dec 09, 202076.6776.9975.1375.4275.42214,400
Dec 08, 202076.3477.2776.1476.6076.6097,900
Dec 07, 202076.5877.1475.7577.0077.00142,100
Dec 04, 202076.4777.3576.0076.3876.38122,000
Dec 03, 202077.4077.4075.6277.0077.00140,200
Dec 02, 202076.4977.6376.0277.2977.29193,300
Dec 01, 202076.6677.9775.4777.0677.06358,000
Nov 30, 202075.0281.0074.7577.1577.15960,700
Nov 27, 202071.1876.8670.8172.5572.55120,500
Nov 25, 202070.7871.4568.8369.9069.9081,300
Nov 24, 202072.0072.9870.1770.4370.4369,700
Nov 23, 202070.8873.5070.8871.8771.87121,500
Nov 20, 202067.0770.0067.0769.9269.92100,400
Nov 19, 202066.8568.0065.5267.0767.0742,900
Nov 18, 202067.2668.4867.0067.0967.0949,000
Nov 17, 202066.1668.3265.2467.0967.0955,900
Nov 16, 202067.8267.9265.2466.7266.7258,800
Nov 13, 202067.3468.9666.1966.7966.7946,600
Nov 12, 202066.9368.6365.0466.6566.6558,800
Nov 12, 20200.175 Dividend
Nov 11, 202065.8468.8265.0567.0066.8298,700
Nov 10, 202064.7869.1464.7266.0465.8788,700
Nov 09, 202073.4073.4063.7364.2264.05213,400
Nov 06, 202072.0073.2571.3571.6071.4162,800
Nov 05, 202071.5373.9971.5371.7071.51121,400
Nov 04, 202068.4370.8666.6370.5170.33121,700
Nov 03, 202063.5570.0061.5069.1368.95483,600
Nov 02, 202056.1458.6556.0057.9557.80159,800
Oct 30, 202056.8257.3153.2554.9354.79128,700
Oct 29, 202057.3959.5156.5856.9556.80104,200
Oct 28, 202057.8757.8755.6957.2157.06131,700
Oct 27, 202059.9760.6558.5259.2959.14107,000
Oct 26, 202059.8861.2358.7059.9659.80102,200
Oct 23, 202060.2860.8759.8460.4260.2653,800
Oct 22, 202061.4761.9059.5660.1359.9782,200
Oct 21, 202064.0664.5060.8461.0460.88104,100
Oct 20, 202061.6065.6361.6064.5164.34126,300
Oct 19, 202060.4961.9260.4961.5061.3462,500
Oct 16, 202062.6463.3660.2160.4960.3370,100
Oct 15, 202059.9162.6959.7462.2162.0591,500
Oct 14, 202060.5562.9359.5760.5760.41106,900
Oct 13, 202061.7563.5961.0761.6061.44110,300
Oct 12, 202060.3964.0460.1562.0561.89122,000
Oct 09, 202058.6960.7758.5060.0559.8976,400
Oct 08, 202060.0360.5457.5058.4758.32123,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...