CLCT

Collectors Universe, Inc. Historical Stock Prices

$21.15
*  
0.17
0.8%
Get CLCT Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.36  21.47  20.86  21.15 58,319
09/19/2014 21.36 21.47 20.86 21.15 58,319
09/18/2014 21.03 21.5 21.03 21.32 39,057
09/17/2014 21.01 21.25 20.93 21.08 43,437
09/16/2014 20.33 21.2499 20.32 21.07 62,637
09/15/2014 20.92 20.92 20.23 20.24 40,349
09/12/2014 20.76 20.92 20.329 20.87 41,476
09/11/2014 20.47 20.8 20.22 20.71 50,522
09/10/2014 20.08 20.62 20.056 20.48 17,173
09/09/2014 20.57 20.74 20.04 20.14 32,346
09/08/2014 20.42 20.885 20.26 20.54 60,966
09/05/2014 20 20.69 19.99 20.39 72,260
09/04/2014 19.84 20.23 19.84 20.14 45,272
09/03/2014 20.48 20.48 19.86 19.86 49,792
09/02/2014 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
05/28/2014 20.95 20.97 20.2225 20.71 41,792
05/27/2014 20.82 21.182 20.79 20.87 42,461
05/23/2014 20.01 20.9 19.86 20.9 33,645
05/22/2014 19.86 20.18 19.63 19.99 32,824
05/21/2014 19.69 20.185 19.56 19.98 50,690
05/20/2014 19.06 19.67 19.06 19.57 32,357
05/19/2014 19.55 19.59 19.001 19.24 40,669
05/16/2014 19.03 20 19.01 19.93 65,374
05/15/2014 20.31 20.37 18.21 19.18 299,987
05/14/2014 20.49 21.01 20.2 20.53 80,592
05/13/2014 21.76 21.76 20.76 20.9 83,529
05/12/2014 22.05 22.488 21.4999 21.55 81,530
05/09/2014 22.42 23.22 22.07 22.15 56,429
05/08/2014 23 23.16 21.88 22.61 85,903
05/07/2014 23.55 23.55 23 23.08 50,619
05/06/2014 22.11 23.64 22.11 23.52 61,095
05/05/2014 22.47 22.88 21.85 21.94 75,155
05/02/2014 23.02 23.35 22.53 22.68 44,296
05/01/2014 23.48 23.67 22.6653 22.88 39,511
04/30/2014 23.49 23.64 23.021 23.48 44,550
04/29/2014 23.34 23.69 23.2 23.51 33,883
04/28/2014 22.8 23.75 22.8 23.44 64,256
04/25/2014 23.5 23.5 22.5101 22.87 80,133
04/24/2014 22.9 23.67 22.4033 23.59 51,215
04/23/2014 22.55 22.97 22.4621 22.89 35,400
04/22/2014 22 22.75 22 22.67 50,939
04/21/2014 21.93 22.25 21.85 22.13 47,398
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
01/16/2014 17.98 18.19 17.98 18.09 56,834
01/15/2014 18.03 18.16 17.87 17.95 28,834
01/14/2014 17.89 18.19 17.88 17.92 19,993
01/13/2014 17.94 18.12 17.85 17.87 23,234
01/10/2014 17.89 18.75 17.79 17.92 57,154
01/09/2014 18 18.1 17.88 17.96 36,294
01/08/2014 17.96 18 17.84 17.98 24,080
01/07/2014 17.61 17.9 17.61 17.87 23,275
01/06/2014 17.5 17.74 17.5 17.55 42,761
01/03/2014 17.41 17.5 17.221 17.49 20,253
01/02/2014 17.16 17.4 17.12 17.3 35,974
12/31/2013 17.02 17.29 17.02 17.15 46,690
12/30/2013 17.11 17.11 17 17.11 50,433
12/27/2013 17 17.08 16.9561 17.08 16,108
12/26/2013 16.99 17.05 16.8 16.98 35,118
12/24/2013 16.86 16.98 16.701 16.9 10,134
12/23/2013 17.11 17.11 16.52 16.75 48,683
12/20/2013 16.81 17.03 16.66 17.03 160,886
12/19/2013 16.39 16.78 16.31 16.75 24,855
12/18/2013 16.7 16.7 16.23 16.53 27,701
12/17/2013 16.78 16.84 16.34 16.7 39,120
12/16/2013 16.3 16.69 16.1401 16.69 42,327
12/13/2013 15.93 16.25 15.8766 16.2 36,390
12/12/2013 15.76 15.9 15.75 15.89 24,647
12/11/2013 15.86 16.03 15.786 15.89 31,756
12/10/2013 15.65 16.05 15.6325 15.74 23,981
12/09/2013 16.07 16.07 15.5 15.6 45,243
12/06/2013 16.02 16.29 15.88 15.94 37,764
12/05/2013 16.2 16.29 15.961 16.05 20,467
12/04/2013 16.24 16.51 16.18 16.28 27,205
12/03/2013 16.24 16.53 16.16 16.29 11,152
12/02/2013 16.59 16.749 16.17 16.17 30,783
11/29/2013 16.35 16.71 16.35 16.584 28,494
11/27/2013 16.12 16.4 16.1 16.27 39,211
11/26/2013 16.17 16.3999 16.021 16.07 22,284
11/25/2013 16 16.34 15.95 16.27 58,315
11/22/2013 15.52 16.09 15.4801 15.89 58,007
11/21/2013 15.12 15.61 15.088 15.6 22,431
11/20/2013 15.24 15.35 14.7 15.15 56,994
11/19/2013 15.79 15.9985 15.09 15.2 50,030
11/18/2013 16.1 16.1 15.79 15.8 28,689
11/15/2013 16.1 16.43 15.97 16.09 22,361
11/14/2013 16.14 16.426 15.99 16 32,108
11/13/2013 16.36 16.36 15.9207 16.03 31,072
11/12/2013 16.95 16.95 16.51 16.65 43,752
11/11/2013 16.87 16.95 16.83 16.87 36,433
11/08/2013 17 17 16.88 16.988 32,285
11/07/2013 17 17 16.9 16.95 42,852
11/06/2013 16.87 16.9 16.8 16.86 17,234
11/05/2013 16.85 16.98 16.85 16.9 13,067
11/04/2013 16.74 16.88 16.67 16.87 13,769
11/01/2013 16.65 16.74 16.55 16.73 26,856
10/31/2013 16.51 16.65 16.5 16.65 30,058
10/30/2013 16.5 16.6 16.4 16.59 18,143
10/29/2013 16.51 16.599 16.4 16.41 28,276
10/28/2013 16.21 16.4544 16.21 16.34 21,220
10/25/2013 16.26 16.26 15.98 16.08 11,072
10/24/2013 16.1 16.15 16 16.1445 27,336
10/23/2013 16.11 16.17 15.92 16.13 35,562
10/22/2013 15.85 16.1099 15.85 16.07 50,650
10/21/2013 14.94 15.8499 14.76 15.8 39,651
10/18/2013 14.61 14.9 14.51 14.89 29,498
10/17/2013 14.47 14.57 14.47 14.51 14,075
10/16/2013 14.48 14.59 14.33 14.49 11,889
10/15/2013 14.48 14.59 14.37 14.37 26,577
10/14/2013 14.37 14.59 14.25 14.48 13,272
10/11/2013 14.33 14.5 14.21 14.37 18,844
10/10/2013 14.22 14.59 14.07 14.43 21,278
10/09/2013 14.42 14.53 14 14.14 41,918
10/08/2013 14.51 14.6 14.4 14.42 16,851
10/07/2013 14.5 14.89 14.43 14.51 34,731
10/04/2013 14.55 14.88 14.53 14.56 15,155
10/03/2013 14.63 14.91 14.52 14.53 10,885
10/02/2013 14.73 14.9 14.52 14.69 21,101
10/01/2013 14.6 14.97 14.591 14.75 15,948
09/30/2013 14.7 14.89 14.552 14.68 35,807
09/27/2013 14.9 15 14.633 14.93 18,552
09/26/2013 14.96 15 14.8632 14.98 14,096
09/25/2013 14.964 15 14.9 14.9 14,287
09/24/2013 14.71 15 14.53 14.89 32,795
09/23/2013 14.6 14.71 14.49 14.71 56,501
09/20/2013 14.87 14.9197 14.52 14.65 24,050
09/19/2013 14.94 15.1 14.8 14.89 45,959
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?