Collectors Universe Inc (CLCT) Historical Stock Data
Historical Data
In the past 30 trading days, CLCT is up 0.14% a day on average. There have been 23 days where Collectors Universe Inc closed green and 7 days where CLCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-02-17 | 91.92 | 91.92 | ↑$0.00 (0.00%) | 91.92 | 91.92 | 0 |
| 2021-02-16 | 91.92 | 91.92 | ↑$0.00 (0.00%) | 91.92 | 91.92 | 0 |
| 2021-02-12 | 91.92 | 91.92 | ↑$0.00 (0.00%) | 91.92 | 91.92 | 0 |
| 2021-02-11 | 91.92 | 91.92 | ↑$0.00 (0.00%) | 91.92 | 91.92 | 0 |
| 2021-02-10 | 91.92 | 91.92 | ↑$0.00 (0.00%) | 91.92 | 91.92 | 0 |
| 2021-02-09 | 91.92 | 91.92 | ↑$0.00 (0.00%) | 91.92 | 91.92 | 0 |
| 2021-02-08 | 91.92 | 91.92 | ↑$0.00 (0.00%) | 91.92 | 91.92 | 0 |
| 2021-02-05 | 91.86 | 91.92 | ↑$0.06 (0.07%) | 91.66 | 91.99 | 195.53K |
| 2021-02-04 | 91.90 | 91.88 | ↓$0.02 (-0.02%) | 91.50 | 92.39 | 760.34K |
| 2021-02-03 | 91.75 | 91.90 | ↑$0.15 (0.16%) | 91.60 | 91.95 | 422.94K |
| 2021-02-02 | 91.60 | 91.64 | ↑$0.04 (0.04%) | 91.47 | 91.80 | 282.50K |
| 2021-02-01 | 91.38 | 91.55 | ↑$0.17 (0.19%) | 91.17 | 92.23 | 305K |
| 2021-01-29 | 91.30 | 91.31 | ↑$0.01 (0.01%) | 91.05 | 91.49 | 432.90K |
| 2021-01-28 | 91.57 | 91.30 | ↓$0.27 (-0.29%) | 91.00 | 91.57 | 471.40K |
| 2021-01-27 | 91.45 | 91.51 | ↑$0.06 (0.07%) | 91.40 | 91.63 | 375.80K |
| 2021-01-26 | 91.63 | 91.60 | ↓$0.03 (-0.03%) | 91.43 | 91.67 | 633.83K |
| 2021-01-25 | 91.60 | 91.64 | ↑$0.04 (0.04%) | 91.59 | 91.75 | 238.85K |
| 2021-01-22 | 91.58 | 91.65 | ↑$0.07 (0.08%) | 91.50 | 91.70 | 306.78K |
| 2021-01-21 | 91.67 | 91.65 | ↓$0.02 (-0.02%) | 91.60 | 91.80 | 462.45K |
| 2021-01-20 | 91.58 | 91.66 | ↑$0.08 (0.09%) | 91.46 | 91.75 | 1.60M |
| 2021-01-19 | 77.54 | 77.80 | ↑$0.26 (0.34%) | 75.75 | 77.85 | 406.26K |
| 2021-01-15 | 77.50 | 77.48 | ↓$0.02 (-0.03%) | 77.00 | 77.77 | 343.46K |
| 2021-01-14 | 76.36 | 77.40 | ↑$1.04 (1.36%) | 75.75 | 77.49 | 176.23K |
| 2021-01-13 | 75.99 | 76.40 | ↑$0.41 (0.54%) | 75.96 | 76.56 | 139.88K |
| 2021-01-12 | 75.99 | 76.35 | ↑$0.36 (0.47%) | 75.65 | 76.47 | 162.11K |
| 2021-01-11 | 75.81 | 75.95 | ↑$0.14 (0.18%) | 75.60 | 76.04 | 180.35K |
| 2021-01-08 | 76.25 | 76.18 | ↓$0.07 (-0.09%) | 75.47 | 76.34 | 179.02K |
| 2021-01-07 | 77.00 | 76.10 | ↓$0.90 (-1.17%) | 75.73 | 77.01 | 247.62K |
| 2021-01-06 | 75.29 | 76.95 | ↑$1.66 (2.20%) | 75.10 | 77.10 | 591.47K |
| 2021-01-05 | 75.25 | 75.35 | ↑$0.10 (0.13%) | 75.25 | 75.50 | 286.60K |
Create an account or log in to view more rows.
$CLCT super bullish
$CLCT Now I'm worried....
$CLCT Shorts talk the talk but cant walk the walk
$CLCT Shorts talk the talk but cant walk the walk
$CLCT Like if the Hedgies are fucked
$CLCT Holding
$CLCT the greatest stock of all time
will not bow to the shorts
oh yeah
$CLCT wtf?
$CLCT starting to gap up a little
$CLCT Moon soon