CLCT

Collectors Universe, Inc. Historical Stock Prices

$20.2001
*  
0.0401
0.2%
Get CLCT Alerts
*Delayed - data as of Aug. 3, 2015 15:18 ET  -  Find a broker to begin trading CLCT now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:18  20.22  20.6299  20.192  20.2001 9,176
07/31/2015 20.36 20.62 20.01 20.16 9,696
07/30/2015 20.33 20.43 19.9907 20.21 17,986
07/29/2015 20.22 20.4 20.08 20.23 13,469
07/28/2015 20.15 20.5618 19.96 20.14 20,270
07/27/2015 20.05 20.15 19.9 20.01 14,601
07/24/2015 20.37 20.5999 20.01 20.04 15,767
07/23/2015 19.98 20.635 19.96 20.31 66,736
07/22/2015 19.91 20.05 19.885 19.94 15,797
07/21/2015 20.15 20.207 19.89 19.91 14,697
07/20/2015 20.18 20.28 19.88 20.06 12,996
07/17/2015 20.09 20.27 20.03 20.18 21,786
07/16/2015 20.18 20.25 20.11 20.12 16,700
07/15/2015 20.14 20.4 19.9 20.09 36,509
07/14/2015 20.1 20.24 20.04 20.21 7,949
07/13/2015 20.39 20.39 19.93 20.16 16,349
07/10/2015 20.18 20.38 20.03 20.21 24,246
07/09/2015 20.17 20.17 19.8 19.87 13,398
07/08/2015 20.19 20.282 19.8 19.88 20,401
07/07/2015 20.08 20.44 20.04 20.28 27,927
07/06/2015 20.25 20.7 19.96 20.03 28,133
07/02/2015 20.25 20.45 20.04 20.33 19,449
07/01/2015 20.01 20.5 19.9 20.27 42,268
06/30/2015 20.13 20.34 19.75 19.94 41,233
06/29/2015 20.81 20.81 19.9 19.91 55,224
06/26/2015 20.76 21.07 20.5774 20.81 40,566
06/25/2015 20.91 20.98 20.73 20.8 19,031
06/24/2015 21.08 21.26 20.79 20.81 24,055
06/23/2015 21.32 21.46 20.96 21.05 30,618
06/22/2015 21.53 21.62 21.16 21.25 18,669
06/19/2015 21.2 21.7299 21.16 21.49 32,312
06/18/2015 21.35 21.4 21.11 21.17 34,358
06/17/2015 21.6 21.6 21.26 21.38 13,797
06/16/2015 21.63 21.7 21.57 21.58 9,365
06/15/2015 21.52 22.17 21.26 21.67 40,401
06/12/2015 21.3 21.61 21.23 21.52 17,862
06/11/2015 21.73 21.91 21.11 21.23 27,948
06/10/2015 22 22.31 21.73 21.85 27,103
06/09/2015 22.17 22.21 21.9 21.91 19,318
06/08/2015 22.58 22.6 21.96 22.13 20,438
06/05/2015 22.15 22.43 21.92 22.43 16,280
06/04/2015 21.99 22.25 21.71 22.04 19,728
06/03/2015 21.79 22.1 21.79 22.1 20,549
06/02/2015 21.48 21.74 21.35 21.64 17,066
06/01/2015 21.47 21.9 21.3501 21.42 16,413
05/29/2015 21.42 21.61 21.228 21.38 21,396
05/28/2015 21.19 21.52 21.15 21.39 15,722
05/27/2015 21.23 21.37 21.02 21.26 29,559
05/26/2015 21.16 21.39 21 21.16 17,934
05/22/2015 21.78 21.78 21.26 21.33 34,993
05/21/2015 22.14 22.16 21.66 21.79 29,304
05/20/2015 23.1 23.1 22 22.06 36,170
05/19/2015 22.77 23.09 22.65 23.03 42,835
05/18/2015 22.39 22.63 22.32 22.63 23,756
05/15/2015 22.2 22.348 21.9958 22.31 34,003
05/14/2015 22.12 22.19 21.9 22.17 17,408
05/13/2015 22.25 22.25 21.9 21.95 17,439
05/12/2015 23.37 23.37 22.36 22.42 46,256
05/11/2015 23.42 23.48 23.28 23.4 40,984
05/08/2015 23.5 23.5 23.26 23.41 15,206
05/07/2015 23.25 23.36 23.04 23.25 20,643
05/06/2015 23.02 23.315 23 23.16 30,005
05/05/2015 23.38 23.38 23.01 23.06 15,888
05/04/2015 23.2 23.38 23.2 23.29 19,728
05/01/2015 23.21 23.34 22.96 23.3 16,609
04/30/2015 23.07 23.07 22.77 23.03 22,262
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?