Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

0.2729 -0.0274 (-9.12%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.970 10.03 9.750 9.800 4,765 -0.08(-0.81%)
Apr 29, 2019 9.990 10.50 9.845 9.880 9,161 -0.19(-1.89%)
Apr 26, 2019 9.990 10.24 9.900 10.07 7,100 +0.08(+0.80%)
Apr 25, 2019 10.00 10.51 9.900 9.990 8,841 -0.01(-0.10%)
Apr 24, 2019 10.04 10.80 9.900 10.00 56,678 +0.11(+1.11%)
Apr 23, 2019 9.770 10.05 9.770 9.890 5,400 +0.12(+1.23%)
Apr 22, 2019 9.770 10.12 9.707 9.770 13,036 -0.07(-0.71%)
Apr 18, 2019 9.530 9.840 9.520 9.840 16,800 +0.24(+2.50%)
Apr 17, 2019 10.15 10.15 9.530 9.600 48,620 -0.53(-5.23%)
Apr 16, 2019 9.909 10.14 9.909 10.13 3,505 +0.02(+0.20%)
Apr 15, 2019 10.04 10.11 9.900 10.11 35,978 +0.07(+0.70%)
Apr 12, 2019 10.05 10.15 10.00 10.04 7,700 -0.01(-0.10%)
Apr 11, 2019 9.930 10.05 9.750 10.05 12,401 +0.20(+2.03%)
Apr 10, 2019 9.980 10.08 9.540 9.850 52,290 -0.13(-1.30%)
Apr 09, 2019 10.19 10.44 9.950 9.980 38,073 -0.17(-1.67%)
Apr 08, 2019 10.69 10.69 10.13 10.15 36,912 -0.63(-5.84%)
Apr 05, 2019 10.70 10.90 10.55 10.78 20,800 +0.09(+0.84%)
Apr 04, 2019 10.26 10.70 10.26 10.69 30,849 +0.34(+3.29%)
Apr 03, 2019 10.52 10.67 10.32 10.35 43,929 -0.17(-1.62%)
Apr 02, 2019 11.00 11.00 10.09 10.52 91,883 -0.30(-2.77%)
Apr 01, 2019 12.25 12.34 10.22 10.82 443,478 -1.54(-12.46%)
Mar 29, 2019 9.600 13.11 9.520 12.36 1,281,500 +3.30(+36.42%)
Mar 28, 2019 8.060 9.360 8.060 9.060 57,420 +1.05(+13.11%)
Mar 27, 2019 8.050 8.248 7.960 8.010 9,532 +0.03(+0.38%)
Mar 26, 2019 8.100 8.100 7.910 7.980 10,869 -0.05(-0.62%)
Mar 25, 2019 8.050 8.090 7.800 8.030 12,059 +0.05(+0.63%)
Mar 22, 2019 8.100 8.170 7.870 7.980 7,300 -0.10(-1.24%)
Mar 21, 2019 7.920 8.278 7.920 8.080 12,170 +0.09(+1.13%)
Mar 20, 2019 7.700 7.990 7.700 7.990 8,155 +0.24(+3.10%)
Mar 19, 2019 8.260 8.300 7.750 7.750 11,607 -0.25(-3.12%)
Mar 18, 2019 8.260 8.260 7.890 8.000 10,180 +0.00(+0.00%)
Mar 15, 2019 8.130 8.260 7.965 8.000 21,900 -0.18(-2.20%)
Mar 14, 2019 8.180 8.185 8.150 8.180 1,595 +0.04(+0.49%)
Mar 13, 2019 8.110 8.290 8.050 8.140 8,726 -0.01(-0.12%)
Mar 12, 2019 8.160 8.350 8.045 8.150 15,841 -0.03(-0.37%)
Mar 11, 2019 8.200 8.200 8.100 8.180 3,078 -0.02(-0.24%)
Mar 08, 2019 7.860 8.200 7.740 8.200 22,200 +0.21(+2.63%)
Mar 07, 2019 7.419 7.990 7.419 7.990 28,442 +0.60(+8.12%)
Mar 06, 2019 7.410 7.420 7.350 7.390 18,725 +0.03(+0.41%)
Mar 05, 2019 7.500 7.500 7.360 7.360 7,034 +0.00(+0.00%)
Mar 04, 2019 7.470 7.570 7.350 7.360 11,914 -0.02(-0.27%)
Mar 01, 2019 7.410 7.600 7.330 7.380 16,400 -0.30(-3.91%)
Feb 28, 2019 7.360 7.680 7.360 7.680 16,157 +0.30(+4.07%)
Feb 27, 2019 7.330 7.429 7.310 7.380 8,781 -0.05(-0.67%)
Feb 26, 2019 7.260 7.510 7.263 7.430 2,326 -0.10(-1.33%)
Feb 25, 2019 7.530 7.610 7.380 7.530 6,899 +0.00(+0.00%)
Feb 22, 2019 7.650 7.650 7.520 7.530 4,300 -0.09(-1.18%)
Feb 21, 2019 7.730 7.730 7.550 7.620 19,762 +0.01(+0.13%)
Feb 20, 2019 7.700 7.730 7.600 7.610 5,113 -0.08(-1.04%)
Feb 19, 2019 7.670 7.702 7.600 7.690 5,953 -0.01(-0.13%)
Feb 15, 2019 7.690 7.720 7.600 7.700 14,400 +0.07(+0.92%)
Feb 14, 2019 7.640 7.800 7.600 7.630 34,722 -0.09(-1.17%)
Feb 13, 2019 7.850 7.910 7.670 7.720 3,125 -0.18(-2.28%)
Feb 12, 2019 7.810 7.900 7.600 7.900 126,267 +0.10(+1.28%)
Feb 11, 2019 7.830 7.880 7.800 7.800 2,716 -0.01(-0.13%)
Feb 08, 2019 7.770 7.880 7.750 7.810 5,600 +0.03(+0.39%)
Feb 07, 2019 7.760 7.780 7.534 7.780 25,824 +0.00(+0.00%)
Feb 06, 2019 7.980 8.019 7.360 7.780 28,309 -0.17(-2.14%)
Feb 05, 2019 7.890 7.980 7.810 7.950 2,133 -0.06(-0.75%)
Feb 04, 2019 7.870 8.010 7.758 8.010 1,553 +0.21(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.