Quantcast
CLCT

Collectors Universe, Inc. Historical Stock Prices

$15
*  
0.32
2.18%
Get CLCT Alerts
*Delayed - data as of Jun. 15, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

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.
16:00 14.62 15.10 14.56 15 56,592
06/15/2018 14.62 15.1 14.56 15 56,592
06/14/2018 14.93 15 14.54 14.68 38,653
06/13/2018 14.94 15.02 14.7483 14.92 40,284
06/12/2018 15 15.03 14.55 14.88 62,065
06/11/2018 15.11 15.35 14.87 15.01 53,383
06/08/2018 15.26 15.34 15.12 15.15 30,318
06/07/2018 15.25 15.48 15.19 15.28 25,283
06/06/2018 15.25 15.43 15.2181 15.28 29,098
06/05/2018 15.04 15.35 14.985 15.26 48,017
06/04/2018 15.02 15.31 14.97 15.04 31,296
06/01/2018 14.93 15.15 14.93 15.02 45,314
05/31/2018 14.6 14.92 14.47 14.9 64,638
05/30/2018 15.07 15.28 14.56 14.59 47,817
05/29/2018 14 15.11 13.5 15.04 103,359
05/25/2018 14.44 14.655 14.03 14.14 101,578
05/24/2018 14.69 14.915 14.33 14.48 54,197
05/23/2018 14.37 14.94 14.369 14.69 55,419
05/22/2018 15.18 15.325 14.42 14.44 98,049
05/21/2018 15.06 15.48 15.06 15.17 51,779
05/18/2018 15.16 15.49 15.01 15.01 86,955
05/17/2018 15.23 15.61 15.01 15.03 63,431
05/16/2018 15.44 15.7 15.01 15.27 97,928
05/15/2018 15.54 15.8 15.23 15.45 72,902
05/14/2018 15.68 16.09 15.55 15.72 43,327
05/11/2018 15.26 15.65 15.01 15.57 95,024
05/10/2018 15.615 15.66 15.12 15.27 27,726
05/09/2018 15.1 15.77 15.02 15.57 67,492
05/08/2018 15.33 15.33 14.88 15.11 56,167
05/07/2018 15.73 16.01 15.31 15.38 30,185
05/04/2018 15.1 15.8475 15 15.72 37,289
05/03/2018 15.51 15.51 14.48 15.13 83,377
05/02/2018 15.34 15.68 15.29 15.56 49,402
05/01/2018 15.66 15.7 15.289 15.48 55,879
04/30/2018 16.16 16.19 15.58 15.67 28,326
04/27/2018 16.65 16.719 16.03 16.1 72,034
04/26/2018 16.4 16.72 16.2173 16.6 28,420
04/25/2018 16.54 16.54 16.25 16.37 23,562
04/24/2018 16.48 16.61 16.31 16.55 20,609
04/23/2018 16.56 16.58 16.27 16.37 44,294
04/20/2018 16.82 16.929 16.36 16.57 41,246
04/19/2018 16.8 16.97 16.8 16.88 20,543
04/18/2018 16.74 16.98 16.74 16.8 27,797
04/17/2018 16.85 16.86 16.48 16.68 31,119
04/16/2018 16.88 17.08 16.58 16.76 41,373
04/13/2018 16.99 17.22 16.66 16.77 126,378
04/12/2018 17.01 17.1368 16.67 16.88 47,386
04/11/2018 16.47 17 16.41 16.98 65,514
04/10/2018 16.41 16.66 16.21 16.57 58,819
04/09/2018 16.55 16.55 15.97 16.25 75,263
04/06/2018 16.26 16.67 16.26 16.5 43,207
04/05/2018 16.27 16.49 16.155 16.34 37,071
04/04/2018 15.29 16.2 15.29 16.13 48,498
04/03/2018 15.47 15.68 15.2 15.53 48,985
04/02/2018 15.65 15.88 15.12 15.34 68,733
03/29/2018 15.69 16.05 15.595 15.71 119,251
03/28/2018 15.31 15.68 15.21 15.63 66,748
03/27/2018 15.7 15.7 15.18 15.32 128,021
03/26/2018 15.52 15.75 15.11 15.65 68,830
03/23/2018 15.46 15.57 15.23 15.36 65,267
03/22/2018 15.12 15.5603 15.12 15.44 55,802
03/21/2018 15.24 15.51 15.11 15.28 58,464
03/20/2018 15.39 15.6 15.14 15.24 67,181
03/19/2018 15.61 15.72 15.13 15.36 62,447
03/16/2018 16.05 16.115 15.5 15.72 113,188
03/15/2018 16.1 16.2 15.88 16.11 32,486
*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?

Smart Portfolio