CLCT

Collectors Universe, Inc. Historical Stock Prices

$20.51
*  
0.36
1.79%
Get CLCT Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading CLCT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.12  20.6478  20.12  20.51 76,186
08/29/2014 20 20.58 19.711 20.15 75,680
08/28/2014 19.62 19.9 19.61 19.88 22,053
08/27/2014 19.81 19.97 19.7 19.79 19,594
08/26/2014 20.06 20.35 19.6141 19.71 75,536
08/25/2014 20.6 20.72 19.87 19.89 42,344
08/22/2014 20.84 21 20.37 20.53 46,843
08/21/2014 20.86 20.93 20.72 20.85 11,448
08/20/2014 20.84 21 20.71 20.81 18,094
08/19/2014 20.82 21 20.75 20.92 54,942
08/18/2014 20.5 20.88 20.411 20.76 54,555
08/15/2014 20.26 20.49 20.14 20.49 30,041
08/14/2014 20.12 20.19 20.02 20.09 21,120
08/13/2014 19.76 20.14 19.68 20.07 38,843
08/12/2014 20.31 20.33 19.922 20.11 39,827
08/11/2014 19.78 20.45 19.7 20.33 58,577
08/08/2014 19.74 19.93 19.62 19.67 34,678
08/07/2014 19.65 19.98 19.54 19.75 21,315
08/06/2014 19.7 20.24 19.63 19.67 22,011
08/05/2014 20.05 20.25 19.75 19.77 34,924
08/04/2014 20.05 20.25 20 20.18 35,590
08/01/2014 20.02 20.233 20 20.05 43,193
07/31/2014 19.9 20.23 19.71 20.02 35,909
07/30/2014 19.81 20 19.7801 19.9 17,095
07/29/2014 19.964 19.964 19.54 19.79 51,774
07/28/2014 19.59 19.976 19.5 19.66 26,555
07/25/2014 19.5 19.97 19.5 19.66 52,110
07/24/2014 19.73 19.98 19.37 19.57 28,682
07/23/2014 19.79 20.16 19.205 19.74 14,630
07/22/2014 19.44 19.97 19.44 19.84 17,110
07/21/2014 19.79 20.0799 19.47 19.54 32,145
07/18/2014 19.3 19.983 19.28 19.88 19,066
07/17/2014 19.9 20.23 19.2802 19.39 33,503
07/16/2014 20.08 20.2294 19.9 19.91 25,106
07/15/2014 19.75 20.12 19.62 20 40,100
07/14/2014 19.03 20.0562 18.96 19.74 57,331
07/11/2014 18.87 19.09 18.85 18.9 31,959
07/10/2014 19.07 19.13 18.78 18.85 54,187
07/09/2014 19.24 19.5 19.17 19.22 19,380
07/08/2014 19.67 19.7054 19.22 19.24 51,419
07/07/2014 19.78 19.79 19.57 19.69 54,123
07/03/2014 20.03 20.03 19.75 19.82 12,813
07/02/2014 19.94 20.39 19.54 19.95 43,942
07/01/2014 19.67 20.38 19.644 19.97 68,412
06/30/2014 20.39 20.7874 19.06 19.59 133,253
06/27/2014 21.28 21.5 20.28 20.28 844,766
06/26/2014 20.59 21.585 20.4 21.24 79,861
06/25/2014 20.53 21.14 20.3 20.66 43,830
06/24/2014 20.43 20.97 20.34 20.5 53,863
06/23/2014 19.83 20.67 19.6701 20.64 60,743
06/20/2014 20.43 20.715 19.61 20.02 88,592
06/19/2014 20.4 20.69 20.17 20.37 33,483
06/18/2014 20.57 20.6254 20.4 20.43 26,205
06/17/2014 20.68 20.68 20.17 20.48 43,146
06/16/2014 20.6 20.9 20.5 20.65 20,048
06/13/2014 20.75 21.02 20.4 20.44 44,376
06/12/2014 20.81 20.92 20.6 20.9 27,764
06/11/2014 21.95 21.95 20.4 20.81 61,913
06/10/2014 21.89 22.163 21.109 21.96 19,486
06/09/2014 20.97 22.03 20.97 21.99 34,245
06/06/2014 20.55 22 20.55 21.05 60,239
06/05/2014 20.4 21.21 20.31 20.79 62,379
06/04/2014 20.49 20.69 20.33 20.5 20,638
06/03/2014 20.64 20.79 20.39 20.7 37,040
06/02/2014 20.89 20.89 20.3 20.56 38,916
05/30/2014 21 21 20.3 20.68 72,749
05/29/2014 20.94 20.95 20.481 20.9 19,660
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?