CLCT

Collectors Universe, Inc. Historical Stock Prices

$21.99
*  
0.055
 negative 
0.25%
Get CLCT Alerts
*Delayed - data as of Apr. 21, 2014 9:51 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CLCT Real Time
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:51  21.93  21.99  21.85  21.99 3,244
04/17/2014 21.04 21.99 21.04 21.935 39,476
04/16/2014 21.22 21.43 20.43 21.36 30,105
04/15/2014 20.59 21.21 20.18 20.98 41,368
04/14/2014 20.9 21.3299 20.36 20.49 38,275
04/11/2014 21.05 21.05 20.72 20.82 27,930
04/10/2014 21.18 21.35 20.82 20.98 52,455
04/09/2014 20.87 21.24 20.72 21.18 39,693
04/08/2014 20.08 20.8 19.71 20.79 37,608
04/07/2014 20.2 20.49 20.0504 20.17 33,181
04/04/2014 19.94 20.61 19.87 20.45 47,726
04/03/2014 19.75 19.95 19.75 19.93 20,392
04/02/2014 19.69 19.92 19.69 19.9 29,354
04/01/2014 18.85 19.83 18.85 19.5 28,757
03/31/2014 19.07 19.509 18.82 18.82 27,388
03/28/2014 18.77 19.8 18.77 18.94 40,458
03/27/2014 18.96 18.96 18.52 18.7 37,783
03/26/2014 19.25 19.25 18.71 19 11,652
03/25/2014 18.8 19.39 18.8 19.15 18,828
03/24/2014 19.83 19.83 18.65 18.69 37,275
03/21/2014 19.5 19.78 19.41 19.41 20,231
03/20/2014 19.7 19.83 19.5 19.58 28,768
03/19/2014 19.2 19.84 19.19 19.68 31,427
03/18/2014 18.79 19.12 18.79 19.01 13,854
03/17/2014 19.27 19.27 18.63 18.75 24,077
03/14/2014 18.85 19.35 18.85 18.875 15,584
03/13/2014 18.74 19.06 18.74 18.91 10,553
03/12/2014 19.08 19.24 18.5 18.76 34,186
03/11/2014 18.91 19.6996 18.91 19.34 27,193
03/10/2014 18.62 19.09 18.37 19.01 25,148
03/07/2014 18.36 18.73 18.14 18.64 29,720
03/06/2014 18.56 18.72 18.17 18.19 23,730
03/05/2014 18.44 18.59 18.1907 18.42 19,172
03/04/2014 18.16 18.72 18.1 18.44 48,051
03/03/2014 17.74 18.18 17.5287 18.05 38,924
02/28/2014 18.31 18.31 18 18 43,444
02/27/2014 18.24 18.41 18.0801 18.17 35,379
02/26/2014 18.01 18.38 17.8 18.1 126,726
02/25/2014 18.87 18.87 17.5 17.85 119,753
02/24/2014 19.21 19.485 18.87 18.87 54,274
02/21/2014 19.5 19.6063 19.2 19.21 27,820
02/20/2014 19.56 19.7778 19.4 19.56 24,664
02/19/2014 19.77 19.95 19.42 19.48 29,336
02/18/2014 19.34 19.889 19.3001 19.72 55,304
02/14/2014 19.77 20.06 19.27 19.79 70,474
02/13/2014 20 20.2 19.85 19.99 62,985
02/12/2014 20.94 20.94 20 20.22 74,950
02/11/2014 21.13 21.215 20.424 21.13 57,336
02/10/2014 21 21.236 20.5 20.93 53,584
02/07/2014 19.45 20.96 19.45 20.48 82,576
02/06/2014 19.42 19.85 18.23 18.66 83,663
02/05/2014 19.17 20 19.004 19.4 69,914
02/04/2014 18.51 19.19 18.5099 19.04 64,239
02/03/2014 19.58 19.61 17.9801 18.51 185,815
01/31/2014 22.15 22.15 19.86 19.99 138,972
01/30/2014 21.15 22.77 21.05 21.87 135,576
01/29/2014 20.39 21.22 20.21 21.08 179,952
01/28/2014 19.49 20.39 19.4001 20.35 89,979
01/27/2014 19.3 19.5 19.25 19.41 85,808
01/24/2014 18.95 19.3 18.9 19.3 60,233
01/23/2014 18.81 18.989 18.713 18.95 41,518
01/22/2014 18.75 18.87 18.55 18.81 97,051
01/21/2014 18.35 18.95 18.35 18.64 55,835
01/17/2014 18.02 18.399 18.001 18.19 35,587
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 your brokers before you trade


Want to trade FX?